COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
8.63
-0.08 (-0.92%)
Nov 24, 2025, 4:00 PM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 8.00 | 8.20 | 8.00 | 8.08 | 8.08 | -1.91% | 3,333 |
| Oct 20, 2025 | 8.23 | 8.25 | 8.21 | 8.24 | 8.24 | 0.98% | 2,511 |
| Oct 17, 2025 | 8.25 | 8.27 | 8.13 | 8.16 | 8.16 | -0.97% | 5,745 |
| Oct 16, 2025 | 8.15 | 8.24 | 8.07 | 8.24 | 8.24 | 4.83% | 8,411 |
| Oct 15, 2025 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | -0.13% | 790 |
| Oct 14, 2025 | 7.89 | 8.00 | 7.78 | 7.87 | 7.87 | -0.32% | 2,578 |
| Oct 13, 2025 | 7.58 | 7.90 | 7.58 | 7.90 | 7.90 | 5.27% | 1,498 |
| Oct 10, 2025 | 8.14 | 8.14 | 7.50 | 7.50 | 7.50 | -3.66% | 3,199 |
| Oct 9, 2025 | 7.58 | 7.79 | 7.58 | 7.79 | 7.79 | 2.98% | 1,465 |
| Oct 8, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.53% | 35,302 |
| Oct 7, 2025 | 7.56 | 7.56 | 7.52 | 7.52 | 7.52 | -1.57% | 22,672 |
| Oct 6, 2025 | 7.60 | 7.70 | 7.55 | 7.64 | 7.64 | -2.43% | 64,205 |
| Oct 3, 2025 | 7.70 | 7.83 | 7.61 | 7.83 | 7.83 | 0.77% | 21,281 |
| Oct 2, 2025 | 7.43 | 7.77 | 7.43 | 7.77 | 7.77 | -1.65% | 1,366 |
| Oct 1, 2025 | 7.91 | 7.97 | 7.76 | 7.90 | 7.90 | 2.07% | 2,220 |
| Sep 30, 2025 | 7.68 | 7.77 | 7.68 | 7.74 | 7.74 | 0.57% | 5,360 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.69 | 7.70 | 7.70 | -1.33% | 9,930 |
| Sep 26, 2025 | 7.81 | 7.89 | 7.77 | 7.80 | 7.80 | -0.13% | 3,018 |
| Sep 25, 2025 | 8.08 | 8.10 | 7.79 | 7.81 | 7.81 | -0.76% | 16,843 |
| Sep 24, 2025 | 8.50 | 8.55 | 7.87 | 7.87 | 7.87 | -10.06% | 60,553 |
| Sep 23, 2025 | 8.50 | 8.75 | 8.44 | 8.75 | 8.47 | 1.07% | 22,106 |
| Sep 22, 2025 | 8.80 | 8.80 | 8.60 | 8.66 | 8.37 | -2.20% | 18,444 |
| Sep 19, 2025 | 8.81 | 8.86 | 8.81 | 8.85 | 8.56 | 0.88% | 6,093 |
| Sep 18, 2025 | 8.77 | 8.79 | 8.77 | 8.78 | 8.49 | -0.77% | 3,440 |
| Sep 17, 2025 | 8.65 | 8.88 | 8.65 | 8.84 | 8.56 | -0.64% | 5,854 |
| Sep 16, 2025 | 8.88 | 8.91 | 8.88 | 8.90 | 8.61 | - | 3,204 |
| Sep 15, 2025 | 8.30 | 8.96 | 8.30 | 8.90 | 8.61 | 0.56% | 4,839 |