COSCO SHIPPING Ports Limited (CSPKY)
OTCMKTS · Delayed Price · Currency is USD
6.56
0.00 (0.00%)
At close: Mar 25, 2026
CSPKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.11 | 7.25 | 6.56 | 6.56 | 6.56 | -6.02% | 1,447 |
| Nov 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.65% | 197 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 160 |
| Oct 2, 2025 | 7.28 | 7.28 | 6.85 | 6.85 | 6.85 | 2.24% | 669 |
| Aug 20, 2025 | 7.22 | 7.22 | 6.70 | 6.70 | 6.55 | -5.23% | 305 |
| Aug 18, 2025 | 6.79 | 7.07 | 6.79 | 7.07 | 6.91 | 7.28% | 622 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.59 | 6.59 | 6.44 | 1.85% | 233 |
| Aug 6, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.32 | 2.05% | 137 |
| Aug 5, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.19 | -10.07% | 348 |
| Aug 4, 2025 | 6.27 | 7.05 | 6.27 | 7.05 | 6.89 | -3.95% | 344 |
| Aug 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.17 | -1.34% | 212 |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.27 | 6.44% | 1,009 |
| Jul 30, 2025 | 6.99 | 6.99 | 6.84 | 6.99 | 6.83 | -8.39% | 541 |
| Jul 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.45 | 0.39% | 809 |
| Jul 28, 2025 | 7.76 | 7.76 | 7.60 | 7.60 | 7.42 | 21.02% | 1,158 |
| Jul 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | -4.85% | 2,014 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45 | 2.01% | 600 |
| Jul 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.32 | 20.71% | 105 |
| Jun 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | 12.61% | 108 |
| Apr 8, 2025 | 5.49 | 5.49 | 4.76 | 4.76 | 4.65 | -13.45% | 2,223 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | 4.56% | 627 |
| Apr 1, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.00 | -15.16% | 176 |
| Mar 19, 2025 | 6.56 | 6.56 | 6.20 | 6.20 | 5.89 | -0.80% | 296 |
| Mar 18, 2025 | 5.91 | 6.25 | 5.91 | 6.25 | 5.94 | 11.61% | 403 |
| Mar 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.32 | 5.26% | 247 |
| Mar 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | 0.19% | 10,028 |
| Mar 4, 2025 | 6.02 | 6.02 | 5.31 | 5.31 | 5.04 | -10.76% | 10,933 |
| Feb 27, 2025 | 5.67 | 5.95 | 5.67 | 5.95 | 5.65 | 10.19% | 568 |
| Feb 26, 2025 | 6.16 | 6.16 | 5.40 | 5.40 | 5.13 | -20.59% | 794 |
| Feb 13, 2025 | 6.18 | 6.80 | 6.18 | 6.80 | 6.46 | 10.21% | 1,103 |
| Feb 12, 2025 | 6.00 | 6.17 | 5.87 | 6.17 | 5.86 | 13.42% | 391 |
| Jan 24, 2025 | 6.16 | 6.16 | 5.44 | 5.44 | 5.17 | -7.64% | 606 |
| Jan 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.60 | 4.99% | 168 |
| Jan 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.33 | 5.25% | 335 |
| Dec 2, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.06 | 5.34% | 105 |
| Nov 22, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.81 | -16.23% | 195 |
| Nov 21, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.74 | 0.33% | 221 |
| Nov 18, 2024 | 6.01 | 6.02 | 6.01 | 6.02 | 5.72 | 2.21% | 548 |
| Nov 12, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.60 | 3.33% | 504 |
| Nov 8, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.42 | -8.65% | 214 |
| Oct 21, 2024 | 6.25 | 6.25 | 6.24 | 6.24 | 5.93 | 4.79% | 761 |
| Oct 18, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.66 | 3.03% | 140 |
| Oct 4, 2024 | 6.78 | 6.78 | 5.78 | 5.78 | 5.49 | 19.92% | 4,237 |
| Sep 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.58 | -23.49% | 260 |
| Aug 27, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 5.87 | 5.00% | 563 |
| Aug 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.59 | 6.57% | 253 |
| Aug 20, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.24 | -2.93% | 205 |
| Aug 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.40 | 7.61% | 582 |
| Aug 13, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.02 | -0.55% | 100 |