COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
10.01
-0.28 (-2.76%)
At close: Mar 5, 2026
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.05 | 10.05 | 10.00 | 10.01 | 10.01 | -2.76% | 2,935 |
| Mar 4, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | -0.39% | 587 |
| Mar 3, 2026 | 9.90 | 10.51 | 9.90 | 10.33 | 10.33 | 5.45% | 3,508 |
| Mar 2, 2026 | 9.77 | 9.85 | 9.77 | 9.80 | 9.80 | 1.94% | 916 |
| Feb 27, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 0.73% | 355 |
| Feb 26, 2026 | 9.59 | 9.59 | 9.49 | 9.54 | 9.54 | 0.53% | 21,904 |
| Feb 25, 2026 | 9.35 | 9.50 | 9.33 | 9.49 | 9.49 | 2.59% | 4,456 |
| Feb 24, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.22% | 969 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.23 | 9.23 | 0.65% | 20,171 |
| Feb 20, 2026 | 8.99 | 9.34 | 8.99 | 9.17 | 9.17 | 2.12% | 7,001 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 0.26% | 289 |
| Feb 18, 2026 | 8.87 | 8.98 | 8.87 | 8.96 | 8.96 | -0.03% | 6,006 |
| Feb 17, 2026 | 8.90 | 8.96 | 8.90 | 8.96 | 8.96 | 0.67% | 7,801 |
| Feb 13, 2026 | 8.58 | 8.90 | 8.40 | 8.90 | 8.90 | 1.25% | 1,078 |
| Feb 12, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | 234 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | 219 |
| Feb 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.46% | 531 |
| Feb 6, 2026 | 8.83 | 8.96 | 8.82 | 8.96 | 8.96 | 2.05% | 1,680 |
| Feb 5, 2026 | 8.84 | 8.87 | 8.73 | 8.78 | 8.78 | -0.45% | 10,246 |
| Feb 4, 2026 | 8.72 | 8.82 | 8.72 | 8.82 | 8.82 | 1.03% | 2,897 |
| Feb 3, 2026 | 8.98 | 8.98 | 8.73 | 8.73 | 8.73 | 3.80% | 2,632 |
| Feb 2, 2026 | 8.72 | 8.81 | 8.41 | 8.41 | 8.41 | -3.67% | 40,071 |
| Jan 30, 2026 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | -1.91% | 517 |
| Jan 29, 2026 | 8.78 | 8.90 | 8.78 | 8.90 | 8.90 | 3.37% | 4,391 |
| Jan 28, 2026 | 8.71 | 8.85 | 8.61 | 8.61 | 8.61 | -1.15% | 5,105 |
| Jan 27, 2026 | 8.70 | 8.72 | 8.70 | 8.71 | 8.71 | 0.29% | 11,428 |
| Jan 26, 2026 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | 2.06% | 367 |
| Jan 23, 2026 | 8.41 | 8.68 | 8.41 | 8.51 | 8.51 | -3.81% | 562 |
| Jan 22, 2026 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | 3.17% | 972 |
| Jan 21, 2026 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 0.41% | 386 |
| Jan 20, 2026 | 8.61 | 8.81 | 8.54 | 8.54 | 8.54 | -0.70% | 4,442 |
| Jan 16, 2026 | 8.58 | 8.72 | 8.50 | 8.60 | 8.60 | -1.83% | 9,213 |
| Jan 15, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 0.46% | 3,226 |
| Jan 14, 2026 | 8.74 | 8.74 | 8.70 | 8.72 | 8.72 | -1.47% | 23,203 |
| Jan 13, 2026 | 8.90 | 8.92 | 8.84 | 8.85 | 8.85 | -0.95% | 8,005 |
| Jan 12, 2026 | 9.00 | 9.00 | 8.81 | 8.94 | 8.94 | 0.84% | 10,021 |
| Jan 9, 2026 | 8.81 | 8.86 | 8.81 | 8.86 | 8.86 | 0.12% | 1,103 |
| Jan 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.21% | 10,016 |
| 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 |