COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:20AM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,600 |
| 03 Jun 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 36,100 |
| 31 May 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 1,900 |
| 31 May 2024 | 0.032 Dividend | |||||
| 30 May 2024 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | 1.6580 | 1,000 |
| 29 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6188 | 800 |
| 28 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6482 | 100 |
| 24 May 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6800 | 1.6482 | 5,000 |
| 23 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5207 | 1,600 |
| 22 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4618 | 200 |
| 21 May 2024 | 1.5100 | 1.6100 | 1.5100 | 1.6100 | 1.5795 | 300 |
| 20 May 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6188 | 1,500 |
| 17 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5697 | - |
| 16 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5697 | 400 |
| 15 May 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5599 | 3,700 |
| 14 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5795 | - |
| 13 May 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.5795 | 2,800 |
| 10 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4814 | 1,300 |
| 09 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4324 | 2,500 |
| 08 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3244 | 200 |
| 07 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3244 | 400 |
| 06 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2558 | - |
| 03 May 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2558 | 5,100 |
| 02 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2460 | - |
| 01 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2460 | - |
| 30 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2460 | - |
| 29 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2460 | 3,000 |
| 26 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1773 | 2,100 |
| 25 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2067 | - |
| 24 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2067 | 8,300 |
| 23 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1380 | - |
| 22 Apr 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1380 | 4,900 |
| 19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1282 | 200 |
| 18 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1184 | - |
| 17 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1184 | - |
| 16 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1184 | 300 |
| 15 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | 200 |
| 11 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0203 | - |
| 10 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0203 | - |
| 09 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0203 | - |
| 08 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0203 | 3,500 |
| 05 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | - |
| 04 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | - |
| 03 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | - |
| 02 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | - |
| 01 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | - |
| 28 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | - |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0007 | 200 |
| 26 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0399 | - |
| 25 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0399 | - |
| 22 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0399 | - |
| 21 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0399 | 300 |
| 20 Mar 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.0988 | 1,200 |
| 19 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0596 | 500 |
| 18 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1086 | - |
| 15 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1086 | - |
| 14 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1086 | 4,000 |
| 13 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0596 | 1,300 |
| 12 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0596 | - |
| 11 Mar 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0800 | 1.0596 | 14,700 |
| 08 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0399 | - |
| 07 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0399 | 100 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 05 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 04 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 29 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 23 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 22 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0301 | 7,000 |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | - |
| 20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | 7,600 |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | - |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | - |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | 200 |
| 13 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0105 | - |
| 12 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0105 | - |
| 09 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0105 | 100 |
| 08 Feb 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0497 | 3,700 |
| 07 Feb 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 0.9909 | 4,600 |
| 06 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0203 | - |
| 05 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0203 | 10,500 |
| 02 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0203 | 100 |
| 01 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | 1,100 |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0301 | 3,000 |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0792 | 19,000 |
| 29 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | 22,100 |
| 26 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 25 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 24 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0301 | - |
| 23 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0301 | 25,200 |
| 22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | - |
| 19 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | 2,100 |
| 18 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0007 | 1,700 |
| 17 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | 9,400 |
| 16 Jan 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0000 | 0.9811 | 4,200 |
| 12 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9811 | 1,000 |
| *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.