COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS · Delayed Price · Currency is USD
1.790
+0.190 (11.88%)
Jul 18, 2025, 4:00 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 10.04% | 601 |
| Jul 17, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -10.39% | 940 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 2,002 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 450 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 2, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | 10,890 |
| Jul 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.61% | 100 |
| Jun 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3 |
| Jun 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1 |
| Jun 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | 1,300 |
| Jun 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 26 |
| Jun 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Jun 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.35% | 473 |
| Jun 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.24% | 300 |
| Jun 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 10, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | 3.59% | 1,300 |
| Jun 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 5, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -6.18% | 897 |
| Jun 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.14% | 2,200 |
| Jun 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jun 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| 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 |