COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS
· Delayed Price · Currency is USD
1.580
+0.030 (1.94%)
Feb 20, 2025, 3:00 PM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 60 |
| Feb 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Feb 19, 2025 | 1.55 | 1.70 | 1.55 | 1.58 | 1.58 | 9.72% | 1,386 |
| Feb 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.68% | 2,000 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 13, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 810 |
| Feb 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.28% | 230 |
| Feb 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 11.23% | 100 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 200 |
| Feb 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 37 |
| Feb 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.08% | 120 |
| Jan 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.78% | 300 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.21% | 3,812 |
| Jan 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 7 |
| Jan 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.94% | 105 |
| Jan 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 39 |
| Jan 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 15, 2025 | 1.71 | 1.71 | 1.53 | 1.53 | 1.53 | -7.21% | 400 |
| Jan 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 16.44% | 18,500 |
| Jan 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -13.60% | 1,020 |
| Jan 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2,000 |
| Jan 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,001 |
| Jan 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 31, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 7,000 |
| Dec 30, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 27, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 26, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 24, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 23, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 20, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 19, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 18, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 6.54% | 459 |
| Dec 17, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 300 |
| Dec 16, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 15 |
| Dec 13, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | 300 |
| Dec 12, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 15,000 |
| Dec 11, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | 400 |
| Dec 10, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 10.49% | 782 |
| Dec 9, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 6, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 9,604 |
| Dec 5, 2024 | 1.05 | 1.42 | 1.05 | 1.42 | 1.42 | -0.70% | 254,115 |
| Dec 4, 2024 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -3.38% | 250,701 |
| Dec 3, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 250,300 |
| Dec 2, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 29, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 70 |
| Nov 27, 2024 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -5.88% | 132,400 |
| Nov 26, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 25, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 22, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.66% | 180 |
| Nov 21, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 20, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.99% | 2,300 |
| Nov 19, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 1,347 |
| Nov 18, 2024 | 1.53 | 1.56 | 1.45 | 1.45 | 1.45 | -5.84% | 3,320 |
| Nov 15, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 14, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 13, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 12, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 11, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 215 |
| Nov 8, 2024 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 128,280 |
| Nov 7, 2024 | 1.43 | 1.55 | 1.38 | 1.55 | 1.55 | -3.13% | 4,180 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 333,000 |
| Nov 5, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 337,222 |
| Nov 4, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 337,095 |
| Nov 1, 2024 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 14.29% | 300 |
| Oct 31, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 30, 2024 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.04% | 4,807 |
| Oct 29, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 80 |
| Oct 28, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 25, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 24, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 23, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 22, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 21, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | 1,300 |
| Oct 18, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 17, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 16, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.26% | 210 |
| Oct 15, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,000 |
| Oct 14, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 11, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.74% | 616 |
| Oct 10, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 9, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 44,500 |
| Oct 8, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.08% | 5,000 |
| Oct 7, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -1.67% | 546 |
| Oct 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | -10.50% | 1,215 |
| Oct 3, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.53 | - | - |
| Oct 2, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.53 | - | - |
| Oct 1, 2024 | 1.63 | 1.68 | 1.63 | 1.68 | 1.53 | 2.20% | 1,144 |
| Sep 30, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | - | - |
| Sep 27, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | 0.31% | 175 |