COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS
· Delayed Price · Currency is USD
1.730
+0.056 (3.35%)
Jun 17, 2025, 3:58 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |