COSCO SHIPPING Ports Limited (1199.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.740 | 4.880 | 4.740 | 4.850 | 4.850 | 5,152,000 |
| 02 May 2024 | 4.830 | 4.830 | 4.460 | 4.740 | 4.740 | 8,968,200 |
| 30 Apr 2024 | 4.680 | 4.820 | 4.550 | 4.820 | 4.820 | 11,492,008 |
| 29 Apr 2024 | 4.680 | 4.680 | 4.500 | 4.640 | 4.640 | 4,968,000 |
| 26 Apr 2024 | 4.760 | 4.780 | 4.580 | 4.620 | 4.620 | 4,595,453 |
| 25 Apr 2024 | 4.580 | 4.740 | 4.580 | 4.740 | 4.740 | 3,154,116 |
| 24 Apr 2024 | 4.590 | 4.670 | 4.560 | 4.620 | 4.620 | 1,772,885 |
| 23 Apr 2024 | 4.550 | 4.630 | 4.520 | 4.590 | 4.590 | 2,828,000 |
| 22 Apr 2024 | 4.530 | 4.630 | 4.520 | 4.550 | 4.550 | 1,953,844 |
| 19 Apr 2024 | 4.470 | 4.600 | 4.400 | 4.530 | 4.530 | 3,783,300 |
| 18 Apr 2024 | 4.370 | 4.490 | 4.350 | 4.470 | 4.470 | 3,680,584 |
| 17 Apr 2024 | 4.310 | 4.410 | 4.290 | 4.350 | 4.350 | 2,142,000 |
| 16 Apr 2024 | 4.490 | 4.490 | 4.310 | 4.330 | 4.330 | 4,685,069 |
| 15 Apr 2024 | 4.510 | 4.550 | 4.440 | 4.490 | 4.490 | 4,216,000 |
| 15 Apr 2024 | 0.155 Dividend | |||||
| 12 Apr 2024 | 4.680 | 4.750 | 4.630 | 4.660 | 4.505 | 2,629,724 |
| 11 Apr 2024 | 4.680 | 4.750 | 4.680 | 4.720 | 4.563 | 1,442,513 |
| 10 Apr 2024 | 4.760 | 4.850 | 4.700 | 4.730 | 4.573 | 4,629,972 |
| 09 Apr 2024 | 4.610 | 4.820 | 4.610 | 4.780 | 4.621 | 7,295,161 |
| 08 Apr 2024 | 4.670 | 4.710 | 4.580 | 4.630 | 4.476 | 6,505,089 |
| 05 Apr 2024 | 4.840 | 4.840 | 4.660 | 4.680 | 4.524 | 2,011,362 |
| 03 Apr 2024 | 4.690 | 4.890 | 4.690 | 4.850 | 4.689 | 10,442,314 |
| 02 Apr 2024 | 4.290 | 4.660 | 4.290 | 4.630 | 4.476 | 14,981,070 |
| 28 Mar 2024 | 4.120 | 4.320 | 4.110 | 4.300 | 4.157 | 7,258,345 |
| 27 Mar 2024 | 4.090 | 4.170 | 4.050 | 4.120 | 3.983 | 4,876,290 |
| 26 Mar 2024 | 4.250 | 4.250 | 4.080 | 4.080 | 3.944 | 10,524,000 |
| 25 Mar 2024 | 4.240 | 4.240 | 4.220 | 4.240 | 4.099 | 3,366,191 |
| 22 Mar 2024 | 4.390 | 4.390 | 4.260 | 4.280 | 4.138 | 4,091,493 |
| 21 Mar 2024 | 4.310 | 4.410 | 4.310 | 4.370 | 4.225 | 4,647,877 |
| 20 Mar 2024 | 4.330 | 4.410 | 4.300 | 4.310 | 4.167 | 2,616,895 |
| 19 Mar 2024 | 4.550 | 4.550 | 4.320 | 4.340 | 4.196 | 5,185,697 |
| 18 Mar 2024 | 4.380 | 4.560 | 4.380 | 4.500 | 4.350 | 6,172,067 |
| 15 Mar 2024 | 4.440 | 4.420 | 4.320 | 4.370 | 4.225 | 17,136,806 |
| 14 Mar 2024 | 4.470 | 4.490 | 4.380 | 4.440 | 4.292 | 5,002,000 |
| 13 Mar 2024 | 4.510 | 4.510 | 4.420 | 4.450 | 4.302 | 5,152,501 |
| 12 Mar 2024 | 4.470 | 4.520 | 4.440 | 4.510 | 4.360 | 3,949,709 |
| 11 Mar 2024 | 4.500 | 4.560 | 4.440 | 4.470 | 4.321 | 3,281,182 |
| 08 Mar 2024 | 4.460 | 4.530 | 4.450 | 4.530 | 4.379 | 3,292,000 |
| 07 Mar 2024 | 4.470 | 4.530 | 4.420 | 4.440 | 4.292 | 3,460,243 |
| 06 Mar 2024 | 4.470 | 4.520 | 4.440 | 4.480 | 4.331 | 4,954,000 |
| 05 Mar 2024 | 4.500 | 4.570 | 4.470 | 4.470 | 4.321 | 3,686,000 |
| 04 Mar 2024 | 4.550 | 4.560 | 4.510 | 4.510 | 4.360 | 2,328,000 |
| 01 Mar 2024 | 4.600 | 4.620 | 4.510 | 4.530 | 4.379 | 5,435,425 |
| 29 Feb 2024 | 4.580 | 4.670 | 4.510 | 4.670 | 4.515 | 14,150,000 |
| 28 Feb 2024 | 4.690 | 4.690 | 4.530 | 4.580 | 4.428 | 3,904,000 |
| 27 Feb 2024 | 4.690 | 4.740 | 4.600 | 4.660 | 4.505 | 5,310,120 |
| 26 Feb 2024 | 4.840 | 4.850 | 4.700 | 4.710 | 4.553 | 4,480,120 |
| 23 Feb 2024 | 4.810 | 4.870 | 4.720 | 4.860 | 4.698 | 4,243,326 |
| 22 Feb 2024 | 4.810 | 4.820 | 4.680 | 4.790 | 4.631 | 5,262,202 |
| 21 Feb 2024 | 4.720 | 4.840 | 4.670 | 4.740 | 4.582 | 5,459,369 |
| 20 Feb 2024 | 4.650 | 4.720 | 4.580 | 4.650 | 4.495 | 1,834,776 |
| 19 Feb 2024 | 4.780 | 4.840 | 4.580 | 4.590 | 4.437 | 2,977,000 |
| 16 Feb 2024 | 4.670 | 4.810 | 4.670 | 4.800 | 4.640 | 2,108,000 |
| 15 Feb 2024 | 4.610 | 4.650 | 4.530 | 4.620 | 4.466 | 3,633,226 |
| 14 Feb 2024 | 5.000 | 5.000 | 4.520 | 4.550 | 4.399 | 6,701,286 |
| 09 Feb 2024 | 4.800 | 5.000 | 4.720 | 4.820 | 4.660 | 1,129,440 |
| 08 Feb 2024 | 4.810 | 4.880 | 4.770 | 4.800 | 4.640 | 2,082,080 |
| 07 Feb 2024 | 4.800 | 4.890 | 4.800 | 4.830 | 4.669 | 3,003,368 |
| 06 Feb 2024 | 4.750 | 4.890 | 4.710 | 4.840 | 4.679 | 4,220,701 |
| 05 Feb 2024 | 4.720 | 4.850 | 4.690 | 4.790 | 4.631 | 3,984,766 |
| 02 Feb 2024 | 4.860 | 4.880 | 4.710 | 4.770 | 4.611 | 3,829,020 |
| 01 Feb 2024 | 4.720 | 4.910 | 4.720 | 4.820 | 4.660 | 4,596,000 |
| 31 Jan 2024 | 4.880 | 4.900 | 4.740 | 4.780 | 4.621 | 7,144,000 |
| 30 Jan 2024 | 5.050 | 5.100 | 4.830 | 4.850 | 4.689 | 3,962,644 |
| 29 Jan 2024 | 5.600 | 5.600 | 5.070 | 5.070 | 4.901 | 5,256,000 |
| 26 Jan 2024 | 5.550 | 5.590 | 5.490 | 5.550 | 5.365 | 7,011,632 |
| 25 Jan 2024 | 5.490 | 5.600 | 5.350 | 5.550 | 5.365 | 4,598,643 |
| 24 Jan 2024 | 5.550 | 5.550 | 5.340 | 5.460 | 5.278 | 8,594,768 |
| 23 Jan 2024 | 5.200 | 5.400 | 5.200 | 5.350 | 5.172 | 4,902,230 |
| 22 Jan 2024 | 5.380 | 5.390 | 5.230 | 5.280 | 5.104 | 5,490,186 |
| 19 Jan 2024 | 5.320 | 5.390 | 5.280 | 5.380 | 5.201 | 2,948,531 |
| 18 Jan 2024 | 5.120 | 5.380 | 5.120 | 5.300 | 5.124 | 14,788,000 |
| 17 Jan 2024 | 5.390 | 5.460 | 5.280 | 5.380 | 5.201 | 6,336,347 |
| 16 Jan 2024 | 5.590 | 5.640 | 5.500 | 5.550 | 5.365 | 5,707,671 |
| 15 Jan 2024 | 5.590 | 5.650 | 5.550 | 5.620 | 5.433 | 5,224,997 |
| 12 Jan 2024 | 5.590 | 5.600 | 5.430 | 5.560 | 5.375 | 4,527,610 |
| 11 Jan 2024 | 5.590 | 5.630 | 5.540 | 5.570 | 5.385 | 3,921,395 |
| 10 Jan 2024 | 5.590 | 5.600 | 5.530 | 5.590 | 5.404 | 2,921,567 |
| 09 Jan 2024 | 5.710 | 5.660 | 5.550 | 5.620 | 5.433 | 3,257,787 |
| 08 Jan 2024 | 5.750 | 5.780 | 5.670 | 5.700 | 5.510 | 4,409,779 |
| 05 Jan 2024 | 5.800 | 5.800 | 5.650 | 5.710 | 5.520 | 2,042,181 |
| 04 Jan 2024 | 5.700 | 5.810 | 5.700 | 5.780 | 5.588 | 2,190,260 |
| 03 Jan 2024 | 5.650 | 5.710 | 5.620 | 5.690 | 5.501 | 3,647,524 |
| 02 Jan 2024 | 5.690 | 5.700 | 5.620 | 5.660 | 5.472 | 3,224,576 |
| 29 Dec 2023 | 5.650 | 5.720 | 5.530 | 5.640 | 5.452 | 5,857,667 |
| 28 Dec 2023 | 5.660 | 5.670 | 5.610 | 5.660 | 5.472 | 3,218,110 |
| 27 Dec 2023 | 5.610 | 5.680 | 5.580 | 5.630 | 5.443 | 2,420,523 |
| 22 Dec 2023 | 5.200 | 5.570 | 5.200 | 5.560 | 5.375 | 1,694,928 |
| 21 Dec 2023 | 5.430 | 5.540 | 5.410 | 5.530 | 5.346 | 2,321,103 |
| 20 Dec 2023 | 5.390 | 5.470 | 5.380 | 5.400 | 5.220 | 7,437,159 |
| 19 Dec 2023 | 5.530 | 5.530 | 5.350 | 5.460 | 5.278 | 2,401,074 |
| 18 Dec 2023 | 5.450 | 5.560 | 5.450 | 5.550 | 5.365 | 2,340,878 |
| 15 Dec 2023 | 5.350 | 5.560 | 5.330 | 5.530 | 5.346 | 7,073,895 |
| 14 Dec 2023 | 5.320 | 5.340 | 5.280 | 5.340 | 5.162 | 5,070,057 |
| 13 Dec 2023 | 5.290 | 5.370 | 5.290 | 5.350 | 5.172 | 3,191,677 |
| 12 Dec 2023 | 5.220 | 5.370 | 5.200 | 5.370 | 5.191 | 5,264,501 |
| 11 Dec 2023 | 5.210 | 5.270 | 5.130 | 5.270 | 5.095 | 2,472,000 |
| 08 Dec 2023 | 5.260 | 5.340 | 5.200 | 5.280 | 5.104 | 5,044,000 |
| 07 Dec 2023 | 5.470 | 5.470 | 5.180 | 5.230 | 5.056 | 8,100,323 |
| 06 Dec 2023 | 5.350 | 5.480 | 5.300 | 5.480 | 5.298 | 7,306,957 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.