COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
8.86
0.00 (0.00%)
Jan 6, 2026, 10:46 AM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | 0.10% | 10,102 |
| Jan 6, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | - | 1,688 |
| Jan 5, 2026 | 9.10 | 9.10 | 8.86 | 8.86 | 8.86 | -0.23% | 7,115 |
| Jan 2, 2026 | 8.90 | 8.99 | 8.74 | 8.88 | 8.88 | -0.22% | 4,510 |
| Dec 31, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -1.00% | 1,188 |
| Dec 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.94% | 415 |
| Dec 29, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.32% | 242 |
| Dec 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% | 115 |
| Dec 23, 2025 | 8.80 | 8.90 | 8.75 | 8.81 | 8.81 | 1.50% | 1,587 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.68 | 8.68 | 8.68 | -0.09% | 849 |
| Dec 19, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.44% | 278 |
| Dec 18, 2025 | 8.68 | 8.76 | 8.65 | 8.65 | 8.65 | - | 9,091 |
| Dec 17, 2025 | 8.66 | 8.68 | 8.65 | 8.65 | 8.65 | 0.76% | 940 |
| Dec 16, 2025 | 8.26 | 8.72 | 8.26 | 8.59 | 8.59 | -1.32% | 6,054 |
| Dec 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.06% | 306 |
| Dec 12, 2025 | 8.67 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 3,460 |
| Dec 11, 2025 | 8.77 | 8.80 | 8.77 | 8.80 | 8.80 | 1.12% | 5,385 |
| Dec 10, 2025 | 8.65 | 8.70 | 8.64 | 8.70 | 8.70 | -0.71% | 1,165 |
| Dec 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 1,070 |
| Dec 8, 2025 | 8.89 | 8.89 | 8.76 | 8.76 | 8.76 | -1.79% | 7,401 |
| Dec 5, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | -0.34% | 1,148 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.92 | 8.95 | 8.95 | 1.22% | 68,739 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.77 | 8.84 | 8.84 | -1.21% | 1,911 |
| Dec 2, 2025 | 8.78 | 8.95 | 8.78 | 8.95 | 8.95 | 2.87% | 4,953 |
| Dec 1, 2025 | 8.69 | 8.73 | 8.60 | 8.70 | 8.70 | 2.35% | 39,081 |
| Nov 26, 2025 | 8.50 | 8.65 | 8.45 | 8.50 | 8.50 | -2.63% | 7,709 |
| Nov 25, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.22% | 2,014 |
| Nov 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.98% | 1,076 |
| Nov 21, 2025 | 8.75 | 8.75 | 8.51 | 8.71 | 8.71 | - | 3,267 |
| Nov 20, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.29% | 215 |
| Nov 19, 2025 | 8.90 | 8.90 | 8.70 | 8.74 | 8.74 | -1.02% | 905 |
| Nov 18, 2025 | 8.93 | 8.93 | 8.75 | 8.83 | 8.83 | -1.94% | 2,279 |
| Nov 17, 2025 | 8.88 | 9.01 | 8.88 | 9.00 | 9.00 | -1.10% | 2,303 |
| Nov 14, 2025 | 9.07 | 9.11 | 9.07 | 9.10 | 9.10 | -0.66% | 826 |
| Nov 13, 2025 | 9.06 | 9.19 | 9.06 | 9.16 | 9.16 | -0.70% | 1,626 |
| Nov 12, 2025 | 9.16 | 9.25 | 9.16 | 9.23 | 9.23 | 2.27% | 6,904 |
| Nov 11, 2025 | 9.02 | 9.15 | 9.02 | 9.02 | 9.02 | -0.88% | 7,054 |
| Nov 10, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 0.66% | 6,642 |
| Nov 7, 2025 | 8.88 | 9.09 | 8.85 | 9.04 | 9.04 | 2.38% | 42,067 |
| Nov 6, 2025 | 8.74 | 8.83 | 8.74 | 8.83 | 8.83 | 1.62% | 6,516 |
| Nov 4, 2025 | 8.68 | 8.75 | 8.56 | 8.69 | 8.69 | -1.93% | 2,198 |
| Nov 3, 2025 | 8.77 | 8.86 | 8.66 | 8.86 | 8.86 | 3.26% | 10,712 |
| Oct 31, 2025 | 8.60 | 8.64 | 8.58 | 8.58 | 8.58 | -0.23% | 6,755 |
| Oct 30, 2025 | 8.49 | 8.70 | 8.49 | 8.60 | 8.60 | 1.44% | 5,324 |
| Oct 29, 2025 | 8.56 | 8.56 | 8.48 | 8.48 | 8.48 | 0.21% | 2,956 |
| Oct 28, 2025 | 8.42 | 8.54 | 8.42 | 8.46 | 8.46 | -0.35% | 1,471 |
| Oct 27, 2025 | 8.29 | 8.50 | 8.29 | 8.49 | 8.49 | 2.23% | 13,657 |
| Oct 24, 2025 | 8.28 | 8.34 | 8.28 | 8.31 | 8.31 | 0.30% | 22,941 |
| Oct 23, 2025 | 8.20 | 8.29 | 8.12 | 8.28 | 8.28 | 1.53% | 1,674 |
| Oct 22, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.89% | 175 |