HKSE - Delayed Quote HKD

COSCO SHIPPING Holdings Co., Ltd. (1919.HK)

8.900 +0.260 (+3.01%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.640 9.010 8.630 8.900 8.900 56,855,788
Apr 18, 2024 8.530 8.720 8.530 8.640 8.640 11,188,926
Apr 17, 2024 8.540 8.690 8.480 8.640 8.640 12,413,952
Apr 16, 2024 8.730 8.780 8.530 8.540 8.540 14,871,100
Apr 15, 2024 8.650 8.750 8.570 8.690 8.690 19,899,910
Apr 12, 2024 8.800 8.810 8.670 8.700 8.700 21,518,731
Apr 11, 2024 8.630 8.760 8.550 8.760 8.760 20,574,859
Apr 10, 2024 8.650 8.700 8.590 8.700 8.700 24,403,534
Apr 9, 2024 8.620 8.640 8.530 8.640 8.640 16,834,645
Apr 8, 2024 8.480 8.680 8.420 8.620 8.620 26,584,630
Apr 5, 2024 8.600 8.700 8.490 8.500 8.500 10,037,971
Apr 3, 2024 8.480 8.550 8.390 8.550 8.550 28,717,736
Apr 2, 2024 8.290 8.490 8.240 8.440 8.440 31,794,513
Mar 28, 2024 8.100 8.300 8.040 8.230 8.230 21,117,320
Mar 27, 2024 7.970 8.150 7.930 8.100 8.100 18,749,190
Mar 26, 2024 8.080 8.100 7.970 7.970 7.970 21,344,119
Mar 25, 2024 7.970 8.150 7.970 8.010 8.010 16,832,150
Mar 22, 2024 8.210 8.290 8.000 8.020 8.020 33,786,630
Mar 21, 2024 8.270 8.340 8.210 8.310 8.310 18,368,996
Mar 20, 2024 8.200 8.290 8.190 8.270 8.270 15,908,370
Mar 19, 2024 8.440 8.450 8.200 8.200 8.200 29,177,623
Mar 18, 2024 8.540 8.540 8.440 8.520 8.520 13,250,783
Mar 15, 2024 8.580 8.630 8.400 8.530 8.530 20,989,345
Mar 14, 2024 8.380 8.650 8.380 8.630 8.630 17,441,807
Mar 13, 2024 8.640 8.640 8.400 8.440 8.440 24,140,381
Mar 12, 2024 8.640 8.680 8.570 8.590 8.590 17,074,941
Mar 11, 2024 8.680 8.830 8.620 8.670 8.670 18,156,771
Mar 8, 2024 8.450 8.720 8.420 8.680 8.680 23,352,309
Mar 7, 2024 8.450 8.570 8.410 8.450 8.450 11,729,661
Mar 6, 2024 8.430 8.490 8.370 8.450 8.450 10,944,214
Mar 5, 2024 8.460 8.570 8.420 8.480 8.480 11,403,375
Mar 4, 2024 8.490 8.550 8.420 8.520 8.520 8,173,950
Mar 1, 2024 8.410 8.520 8.380 8.450 8.450 16,382,822
Feb 29, 2024 8.430 8.560 8.410 8.440 8.440 33,795,372
Feb 28, 2024 8.510 8.580 8.430 8.440 8.440 16,913,138
Feb 27, 2024 8.640 8.640 8.460 8.550 8.550 17,847,054
Feb 26, 2024 8.800 8.820 8.600 8.660 8.660 12,295,169
Feb 23, 2024 8.880 8.990 8.740 8.790 8.790 26,938,491
Feb 22, 2024 8.530 8.800 8.530 8.800 8.800 36,621,643
Feb 21, 2024 8.380 8.570 8.320 8.530 8.530 25,322,369
Feb 20, 2024 8.320 8.430 8.310 8.400 8.400 16,116,160
Feb 19, 2024 8.340 8.380 8.270 8.380 8.380 19,358,468
Feb 16, 2024 8.050 8.350 8.050 8.330 8.330 11,663,075
Feb 15, 2024 7.940 8.090 7.880 8.050 8.050 7,403,692
Feb 14, 2024 7.710 7.940 7.690 7.940 7.940 11,484,982
Feb 9, 2024 7.720 7.720 7.720 7.720 7.720 -
Feb 8, 2024 8.260 8.330 8.220 8.260 8.260 12,559,712
Feb 7, 2024 8.390 8.390 8.240 8.290 8.290 13,375,573
Feb 6, 2024 8.160 8.370 8.140 8.320 8.320 21,454,950
Feb 5, 2024 8.160 8.200 8.080 8.150 8.150 15,063,929
Feb 2, 2024 8.290 8.290 8.070 8.150 8.150 22,768,983
Feb 1, 2024 8.210 8.330 8.180 8.310 8.310 16,401,887
Jan 31, 2024 8.270 8.380 8.170 8.210 8.210 21,245,652
Jan 30, 2024 8.430 8.460 8.260 8.280 8.280 19,905,154
Jan 29, 2024 8.350 8.470 8.280 8.440 8.440 23,942,743
Jan 26, 2024 8.410 8.480 8.370 8.400 8.400 36,000,946
Jan 25, 2024 8.250 8.410 8.220 8.380 8.380 34,405,667
Jan 24, 2024 7.940 8.230 7.920 8.220 8.220 21,483,273
Jan 23, 2024 7.830 7.950 7.670 7.930 7.930 16,490,623
Jan 22, 2024 7.850 7.910 7.690 7.820 7.820 27,622,314
Jan 19, 2024 7.900 7.900 7.770 7.850 7.850 20,554,612
Jan 18, 2024 7.810 7.910 7.680 7.880 7.880 26,080,240
Jan 17, 2024 8.030 8.070 7.750 7.790 7.790 22,317,144
Jan 16, 2024 8.120 8.180 7.990 8.030 8.030 15,926,131
Jan 15, 2024 7.860 7.860 7.860 7.860 7.860 -
Jan 12, 2024 7.750 7.890 7.710 7.870 7.870 18,666,692
Jan 11, 2024 7.650 7.710 7.560 7.630 7.630 19,335,261
Jan 10, 2024 7.850 7.900 7.540 7.600 7.600 52,755,418
Jan 9, 2024 8.140 8.140 7.820 8.020 8.020 26,021,675
Jan 8, 2024 8.380 8.410 8.210 8.240 8.240 21,006,206
Jan 5, 2024 8.380 8.380 8.200 8.270 8.270 24,717,692
Jan 4, 2024 8.010 8.340 8.010 8.280 8.280 53,555,677
Jan 3, 2024 8.000 8.050 7.900 7.950 7.950 19,089,086
Jan 2, 2024 7.910 8.090 7.910 7.930 7.930 22,684,364
Dec 29, 2023 7.810 7.860 7.740 7.850 7.850 11,220,031
Dec 28, 2023 7.860 7.860 7.670 7.820 7.820 18,165,689
Dec 27, 2023 7.910 7.950 7.750 7.820 7.820 27,579,754
Dec 22, 2023 7.980 8.150 7.970 8.060 8.060 38,436,285
Dec 21, 2023 7.610 7.960 7.560 7.940 7.940 34,479,017
Dec 20, 2023 7.700 7.770 7.550 7.610 7.610 18,386,795
Dec 19, 2023 7.720 7.720 7.540 7.630 7.630 19,233,627
Dec 18, 2023 7.510 7.720 7.450 7.720 7.720 80,621,726
Dec 15, 2023 7.050 7.220 7.050 7.180 7.180 33,060,870
Dec 14, 2023 7.020 7.070 7.000 7.030 7.030 13,263,755
Dec 13, 2023 7.120 7.120 6.950 6.960 6.960 11,323,544
Dec 12, 2023 7.000 7.130 6.940 7.120 7.120 11,728,953
Dec 11, 2023 6.970 6.990 6.850 6.990 6.990 11,207,836
Dec 8, 2023 6.970 6.990 6.900 6.980 6.980 11,660,200
Dec 7, 2023 7.070 7.070 6.900 6.920 6.920 17,670,731
Dec 6, 2023 7.120 7.150 7.030 7.070 7.070 16,268,627
Dec 5, 2023 7.270 7.290 7.060 7.120 7.120 18,922,148
Dec 4, 2023 7.230 7.390 7.200 7.270 7.270 17,378,040
Dec 1, 2023 7.240 7.290 7.210 7.230 7.230 10,460,357
Nov 30, 2023 7.040 7.240 6.990 7.200 7.200 34,405,969
Nov 29, 2023 7.190 7.190 7.000 7.040 7.040 18,962,226
Nov 28, 2023 7.180 7.200 7.110 7.160 7.160 15,185,147
Nov 27, 2023 7.280 7.280 7.120 7.180 7.180 18,985,851
Nov 24, 2023 7.300 7.310 7.230 7.250 7.250 10,441,450
Nov 23, 2023 7.200 7.310 7.170 7.310 7.310 19,231,149
Nov 22, 2023 7.330 7.340 7.170 7.200 7.200 25,508,900
Nov 21, 2023 7.360 7.440 7.310 7.350 7.350 21,069,700
Nov 20, 2023 0.555 Dividend
Nov 20, 2023 7.450 7.460 7.290 7.300 7.300 46,453,710
Nov 17, 2023 7.940 7.940 7.780 7.780 7.225 29,389,821
Nov 16, 2023 7.980 8.000 7.890 7.960 7.392 19,495,952
Nov 15, 2023 7.950 7.980 7.860 7.980 7.411 21,703,501
Nov 14, 2023 7.780 7.910 7.730 7.880 7.318 18,800,731
Nov 13, 2023 7.780 7.820 7.640 7.770 7.216 18,141,763
Nov 10, 2023 7.740 7.830 7.720 7.780 7.225 15,340,049
Nov 9, 2023 7.680 7.800 7.670 7.740 7.188 16,774,504
Nov 8, 2023 7.650 7.720 7.610 7.670 7.123 21,414,658
Nov 7, 2023 7.680 7.740 7.580 7.650 7.104 31,965,390
Nov 6, 2023 8.030 8.040 7.650 7.670 7.123 41,318,406
Nov 3, 2023 7.960 8.050 7.940 8.040 7.466 17,028,798
Nov 2, 2023 7.920 7.970 7.880 7.950 7.383 14,639,325
Nov 1, 2023 7.900 7.920 7.700 7.850 7.290 14,796,198
Oct 31, 2023 7.950 7.980 7.850 7.950 7.383 17,051,892
Oct 30, 2023 7.930 8.030 7.880 7.960 7.392 10,665,718
Oct 27, 2023 7.760 7.980 7.730 7.940 7.374 15,250,730
Oct 26, 2023 7.810 7.870 7.740 7.760 7.206 13,287,505
Oct 25, 2023 7.660 7.860 7.660 7.810 7.253 19,193,606
Oct 24, 2023 7.650 7.720 7.510 7.580 7.039 17,949,926
Oct 20, 2023 7.610 7.780 7.610 7.700 7.151 15,981,871
Oct 19, 2023 7.750 7.810 7.660 7.680 7.132 9,763,258
Oct 18, 2023 7.730 7.840 7.710 7.820 7.262 21,931,307
Oct 17, 2023 7.720 7.750 7.680 7.690 7.141 11,568,150
Oct 16, 2023 7.670 7.750 7.620 7.710 7.160 16,628,548
Oct 13, 2023 7.730 7.730 7.600 7.660 7.114 17,684,373
Oct 12, 2023 7.560 7.740 7.560 7.730 7.179 14,872,896
Oct 11, 2023 7.570 7.630 7.520 7.550 7.011 17,330,912
Oct 10, 2023 7.800 7.850 7.510 7.550 7.011 33,717,389
Oct 9, 2023 7.850 7.880 7.780 7.850 7.290 9,084,878
Oct 6, 2023 7.630 7.890 7.630 7.850 7.290 4,775,939
Oct 5, 2023 7.670 7.720 7.620 7.630 7.086 3,012,395
Oct 4, 2023 7.700 7.750 7.560 7.660 7.114 8,388,239
Oct 3, 2023 8.030 8.050 7.670 7.740 7.188 11,708,045
Sep 29, 2023 7.970 8.100 7.940 8.030 7.457 6,040,120
Sep 28, 2023 7.880 7.970 7.880 7.960 7.392 20,185,482
Sep 27, 2023 8.070 8.070 7.860 7.860 7.299 27,186,719
Sep 26, 2023 8.150 8.250 8.050 8.070 7.494 11,617,781
Sep 25, 2023 8.160 8.210 8.130 8.190 7.606 18,235,830
Sep 22, 2023 8.220 8.240 8.150 8.190 7.606 18,338,652
Sep 21, 2023 8.320 8.340 8.190 8.220 7.634 16,429,920
Sep 20, 2023 8.270 8.330 8.220 8.310 7.717 19,839,045
Sep 19, 2023 8.130 8.260 8.120 8.250 7.661 14,731,518
Sep 18, 2023 8.230 8.250 8.090 8.130 7.550 13,415,537
Sep 15, 2023 8.220 8.300 8.200 8.270 7.680 24,428,953
Sep 14, 2023 8.130 8.240 8.070 8.210 7.624 20,780,640
Sep 13, 2023 8.090 8.110 8.020 8.100 7.522 12,582,923
Sep 12, 2023 8.040 8.100 8.000 8.070 7.494 8,908,582
Sep 11, 2023 7.890 8.110 7.890 8.050 7.476 13,684,999
Sep 7, 2023 7.980 8.050 7.920 8.040 7.466 20,103,600
Sep 6, 2023 8.020 8.040 7.900 7.940 7.374 17,361,236
Sep 5, 2023 8.030 8.090 7.880 8.070 7.494 23,375,051
Sep 4, 2023 8.090 8.110 7.970 8.030 7.457 25,787,673
Aug 31, 2023 8.040 8.050 7.920 8.050 7.476 36,157,269
Aug 30, 2023 7.900 8.160 7.880 8.040 7.466 37,181,665
Aug 29, 2023 7.560 7.710 7.530 7.700 7.151 19,188,674
Aug 28, 2023 7.700 7.790 7.560 7.580 7.039 13,421,750
Aug 25, 2023 7.640 7.670 7.480 7.480 6.946 13,185,740
Aug 24, 2023 7.520 7.700 7.520 7.640 7.095 14,642,800
Aug 23, 2023 7.430 7.570 7.380 7.460 6.928 12,574,260
Aug 22, 2023 7.350 7.500 7.300 7.430 6.900 15,539,220
Aug 21, 2023 7.510 7.510 7.290 7.340 6.816 21,506,808
Aug 18, 2023 7.540 7.780 7.460 7.510 6.974 14,245,800
Aug 17, 2023 7.500 7.580 7.340 7.530 6.993 11,921,402
Aug 16, 2023 7.700 7.700 7.450 7.500 6.965 14,248,389
Aug 15, 2023 7.710 7.770 7.620 7.700 7.151 9,583,586
Aug 14, 2023 7.850 7.850 7.670 7.760 7.206 13,933,750
Aug 11, 2023 7.980 7.990 7.810 7.890 7.327 15,780,780
Aug 10, 2023 7.970 8.060 7.930 7.990 7.420 9,684,533
Aug 9, 2023 7.940 7.990 7.870 7.950 7.383 11,445,245
Aug 8, 2023 7.970 7.980 7.870 7.940 7.374 13,154,099
Aug 7, 2023 7.950 8.000 7.870 7.980 7.411 8,165,378
Aug 4, 2023 8.040 8.140 7.920 7.960 7.392 10,822,408
Aug 3, 2023 8.070 8.130 7.970 8.010 7.439 9,731,918
Aug 2, 2023 8.150 8.200 8.040 8.080 7.504 12,139,099
Aug 1, 2023 8.230 8.330 8.060 8.110 7.531 14,742,765
Jul 31, 2023 8.250 8.290 8.160 8.230 7.643 13,825,325
Jul 28, 2023 7.800 8.250 7.800 8.210 7.624 26,941,300
Jul 27, 2023 7.990 8.020 7.890 7.950 7.383 11,059,759
Jul 26, 2023 8.030 8.060 7.910 7.970 7.401 14,905,280
Jul 25, 2023 8.050 8.130 7.960 8.010 7.439 12,829,550
Jul 24, 2023 8.100 8.100 7.940 8.010 7.439 8,687,591
Jul 21, 2023 8.090 8.190 8.030 8.110 7.531 7,067,000
Jul 20, 2023 8.130 8.220 8.090 8.090 7.513 15,462,854
Jul 19, 2023 7.970 8.160 7.900 8.130 7.550 24,915,941
Jul 18, 2023 7.900 8.000 7.780 7.970 7.401 15,843,704
Jul 14, 2023 7.800 7.880 7.750 7.870 7.309 9,441,380
Jul 13, 2023 7.790 7.800 7.700 7.800 7.244 7,709,119
Jul 12, 2023 7.790 7.810 7.710 7.740 7.188 7,936,129
Jul 11, 2023 7.810 7.810 7.690 7.760 7.206 18,409,047
Jul 10, 2023 7.900 7.900 7.730 7.770 7.216 13,274,000
Jul 7, 2023 7.740 7.820 7.650 7.810 7.253 15,281,884
Jul 6, 2023 7.770 7.850 7.610 7.720 7.169 16,963,533
Jul 5, 2023 7.720 7.800 7.670 7.790 7.234 24,039,379
Jul 4, 2023 7.650 7.870 7.560 7.700 7.151 64,937,972
Jul 3, 2023 7.200 7.420 7.160 7.400 6.872 38,241,491
Jun 30, 2023 6.970 7.110 6.940 7.060 6.556 18,299,430
Jun 29, 2023 7.120 7.120 6.950 6.970 6.473 11,862,680
Jun 28, 2023 7.200 7.200 7.070 7.080 6.575 8,927,706
Jun 27, 2023 7.000 7.240 6.960 7.180 6.668 22,554,407
Jun 26, 2023 6.860 7.080 6.860 6.980 6.482 18,135,724
Jun 23, 2023 6.990 6.990 6.820 6.870 6.380 7,618,960
Jun 21, 2023 7.030 7.130 6.960 6.990 6.491 22,553,106
Jun 20, 2023 7.150 7.160 7.040 7.110 6.603 18,893,228
Jun 19, 2023 7.160 7.200 7.110 7.130 6.621 20,719,490
Jun 16, 2023 7.110 7.260 7.110 7.180 6.668 50,167,822
Jun 15, 2023 7.070 7.170 7.060 7.110 6.603 24,574,309
Jun 14, 2023 7.200 7.270 7.050 7.070 6.566 18,424,538
Jun 13, 2023 7.160 7.200 7.050 7.190 6.677 20,448,525
Jun 12, 2023 7.290 7.290 7.090 7.160 6.649 20,730,178
Jun 9, 2023 7.460 7.490 7.220 7.290 6.770 25,971,290
Jun 8, 2023 7.140 7.450 7.140 7.430 6.900 36,158,114
Jun 7, 2023 7.120 7.190 7.070 7.170 6.659 26,370,522
Jun 6, 2023 7.150 7.170 7.010 7.100 6.594 28,780,839
Jun 5, 2023 7.200 7.200 7.040 7.100 6.594 25,513,723
Jun 2, 2023 7.040 7.140 6.920 7.090 6.584 57,261,517
Jun 1, 2023 6.910 7.040 6.760 6.950 6.454 37,880,176
May 31, 2023 7.230 7.240 6.830 6.900 6.408 65,956,683
May 30, 2023 1.548 Dividend
May 30, 2023 7.430 7.530 7.180 7.250 6.733 68,528,632
May 29, 2023 9.020 9.080 8.780 8.790 6.725 45,957,739
May 25, 2023 9.080 9.120 8.880 9.010 6.894 48,456,667
May 24, 2023 9.400 9.400 9.050 9.150 7.001 43,992,953
May 23, 2023 9.450 9.520 9.330 9.440 7.223 23,862,418
May 22, 2023 9.410 9.540 9.380 9.470 7.246 17,493,896
May 19, 2023 9.320 9.490 9.170 9.410 7.200 21,611,398
May 18, 2023 9.290 9.350 9.260 9.310 7.123 19,025,723
May 17, 2023 9.550 9.560 9.260 9.290 7.108 20,110,369
May 16, 2023 9.710 9.720 9.480 9.550 7.307 15,609,903
May 15, 2023 9.650 9.750 9.550 9.700 7.422 19,527,978
May 12, 2023 9.840 9.850 9.670 9.690 7.414 27,017,406
May 11, 2023 9.680 9.840 9.620 9.790 7.490 29,862,111
May 10, 2023 9.670 9.770 9.600 9.670 7.399 43,584,574
May 9, 2023 9.500 9.830 9.480 9.590 7.337 57,373,548
May 8, 2023 9.070 9.500 9.010 9.450 7.230 36,561,391
May 5, 2023 9.100 9.160 8.960 9.020 6.901 43,145,338
May 4, 2023 8.980 9.180 8.960 9.060 6.932 36,762,021
May 3, 2023 8.940 9.070 8.860 8.980 6.871 17,730,012
May 2, 2023 9.080 9.100 8.810 9.070 6.940 22,916,270
Apr 28, 2023 9.130 9.200 9.060 9.080 6.947 39,916,550
Apr 27, 2023 9.160 9.270 9.040 9.130 6.985 24,435,597
Apr 26, 2023 9.350 9.350 9.160 9.280 7.100 17,226,726
Apr 25, 2023 9.490 9.580 9.240 9.350 7.154 20,383,832
Apr 24, 2023 9.540 9.680 9.390 9.540 7.299 30,078,732
Apr 21, 2023 9.800 9.800 9.510 9.550 7.307 35,342,403
Apr 20, 2023 9.740 9.810 9.590 9.790 7.490 29,258,921
Apr 19, 2023 9.740 9.810 9.590 9.770 7.475 46,187,157

Related Tickers

0316.HK Orient Overseas (International) Limited
102.100
+4.40%
 
1138.HK COSCO SHIPPING Energy Transportation Co., Ltd.
8.880
+2.90%
 
1199.HK COSCO SHIPPING Ports Limited
4.530
+1.34%
 
2343.HK Pacific Basin Shipping Limited
2.610
+7.85%
 
0144.HK China Merchants Port Holdings Company Limited
10.020
-0.40%
 
6198.HK Qingdao Port International Co., Ltd.
5.040
+1.41%
 
1308.HK SITC International Holdings Company Limited
15.700
+0.77%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
148.50
+2.49%
 
0517.HK COSCO SHIPPING International (Hong Kong) Co., Ltd.
3.610
-1.63%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
9,414.00
+0.43%