COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS
· Delayed Price · Currency is USD
1.950
+0.098 (5.27%)
May 27, 2025, 4:00 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | -1.78% | 7,418 |
| May 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 25 |
| May 27, 2025 | 2.05 | 2.08 | 1.83 | 1.85 | 1.85 | -0.16% | 2,780 |
| May 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 40,000 |
| May 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 20, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.27% | 12,450 |
| May 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 18,500 |
| May 16, 2025 | 1.86 | 1.99 | 1.86 | 1.86 | 1.86 | 0.54% | 750 |
| May 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | 100 |
| May 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 303 |
| May 13, 2025 | 1.90 | 1.90 | 1.70 | 1.74 | 1.74 | -0.57% | 32,612 |
| May 12, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 8.02% | 12,025 |
| May 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 32,000 |
| May 8, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 17.39% | 969 |
| May 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 25 |
| May 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 8 |
| May 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -18.34% | 260 |
| May 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 25 |
| May 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 15.99% | 3,007 |
| Apr 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.76% | 120 |
| Apr 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.48% | 120 |
| Apr 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.13% | 1,005 |
| Apr 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 150 |
| Apr 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 20,500 |
| Apr 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 25.44% | 300 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -24.00% | 371 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 284 |
| Apr 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 115 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 129 |
| Mar 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 13 |
| Mar 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 231 |
| Mar 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 297 |
| Mar 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 25 |
| Mar 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.05% | 650 |
| Mar 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.53% | 129 |