COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS · Delayed Price · Currency is USD
1.730
0.00 (0.00%)
At close: Jan 22, 2026
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 1,940 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 1,000 |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 14,425 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.29% | 203 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.97% | 486 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,500 |
| Dec 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 16.35% | 43,600 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | 405 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.78% | 261 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 200 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | 200 |
| Nov 18, 2025 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 8.24% | 1,430 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 300 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Oct 29, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 3.15% | 1,500 |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.50% | 400 |
| Oct 27, 2025 | 1.75 | 1.83 | 1.75 | 1.76 | 1.76 | 6.67% | 1,163 |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 3,280 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 100 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 10,268 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | 59,125 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65 | 2.37% | 10,756 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | - | 100 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | -8.35% | 200 |
| Sep 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | 2.44% | 200 |
| Aug 29, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.72 | -3.23% | 6,000 |
| Aug 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.78 | -2.11% | 100 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.81 | 2.70% | 5,000 |
| Aug 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.77 | 6.32% | 500 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | -0.57% | 350 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | - | 450 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | 1.45% | 709 |
| Aug 4, 2025 | 1.60 | 1.73 | 1.60 | 1.73 | 1.65 | -9.21% | 800 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.81 | -2.56% | 5,000 |
| Jul 28, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.86 | 12.72% | 4,750 |