COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.020 (-1.13%)
Oct 31, 2025, 4:00 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| 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 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 3,280 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| 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 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | 59,125 |
| Sep 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 75 |
| Sep 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 10,756 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 100 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.35% | 200 |
| Sep 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.44% | 200 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 29, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -3.23% | 6,000 |
| Aug 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 100 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 5,000 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |