COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS · Delayed Price · Currency is USD
1.870
0.00 (0.00%)
Jun 8, 2026, 4:00 PM EST
CICOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.90% | 625 |
| May 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | -1.55% | 3,003 |
| May 14, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.86 | 10.29% | 4,000 |
| May 12, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.69 | 2.94% | 192,700 |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -2.30% | 650 |
| May 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | 2.35% | 442 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -10.53% | 250 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | 2.70% | 2,701 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -5.13% | 5,000 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | 0.52% | 300 |
| Apr 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | - | 910 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | -0.51% | 5,000 |
| Mar 30, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.88 | -2.50% | 6,000 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 6.38% | 900 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.82 | -5.05% | 1,256 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | 16,500 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | -0.25% | 200 |
| Mar 3, 2026 | 1.83 | 2.05 | 1.83 | 1.99 | 1.92 | 9.67% | 10,267 |
| Feb 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | - | 1,590 |
| Feb 18, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.75 | 0.56% | 10,400 |
| Feb 4, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.74 | 4.05% | 475 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | 0.58% | 1,940 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | -2.27% | 1,000 |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 3.53% | 14,425 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -5.29% | 203 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -2.97% | 486 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 2,500 |
| Dec 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 16.35% | 43,600 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | -4.22% | 405 |