1138.HK - COSCO SHIPPING Energy Transportation Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 19, 20183.9103.9503.9003.9003.900581,200
Dec 18, 20184.0104.0103.8803.9203.9209,420,000
Dec 17, 20184.1704.1704.0204.0304.0304,102,000
Dec 14, 20184.1804.1804.1004.1504.1502,356,000
Dec 13, 20184.2604.3204.1704.1804.1805,078,000
Dec 12, 20184.2104.2804.1504.2504.2505,180,936
Dec 11, 20184.0804.2104.0404.1904.1903,924,000
Dec 10, 20184.2704.2704.0304.0504.0506,992,000
Dec 07, 20184.3104.4104.2004.2204.2208,042,415
Dec 06, 20184.3804.3904.2204.3004.3006,941,288
Dec 05, 20184.4004.4704.3304.4204.4203,877,824
Dec 04, 20184.5004.5504.4404.4804.4807,327,820
Dec 03, 20184.4104.5704.4104.4204.42018,026,000
Nov 30, 20184.1004.2303.9504.2304.2306,730,907
Nov 29, 20184.0904.1103.9503.9903.9902,574,960
Nov 28, 20184.0004.0603.9704.0604.0604,274,640
Nov 27, 20183.9503.9503.8603.9303.9302,478,960
Nov 26, 20183.8503.9803.8503.9003.9007,236,000
Nov 23, 20184.0504.0603.8503.8903.89010,496,000
Nov 22, 20184.1304.1604.0404.0604.0603,973,280
Nov 21, 20184.2004.2004.0704.1304.1304,216,000
Nov 20, 20184.3304.3304.2004.2304.2302,198,000
Nov 19, 20184.3304.3604.2604.3604.3603,716,002
Nov 16, 20184.2404.3504.2104.3004.3003,973,532
Nov 15, 20184.2404.3004.1704.2204.2206,442,000
Nov 14, 20184.4604.4604.1504.1904.1905,201,786
Nov 13, 20184.2304.4504.2004.4104.4104,232,946
Nov 12, 20184.2004.3104.2004.3004.3002,080,000
Nov 09, 20184.3804.3804.1604.2404.2405,670,000
Nov 08, 20184.4904.4904.3304.3904.3903,226,000
Nov 07, 20184.4004.5004.3704.4304.43011,110,000
Nov 06, 20184.3104.4604.2504.4504.4506,558,000
Nov 05, 20184.4904.4904.1404.2604.2605,986,000
Nov 02, 20184.4204.5404.3704.4804.48010,464,500
Nov 01, 20184.3504.3504.2704.3304.3302,432,000
Oct 31, 20184.3204.4004.2204.2904.2906,872,558
Oct 30, 20184.3504.4404.2604.3904.3905,709,558
Oct 29, 20184.4004.5004.3004.3204.3204,131,973
Oct 26, 20184.3704.4504.3304.3704.3709,292,318
Oct 25, 20184.0604.3504.0204.3504.35010,590,811
Oct 24, 20184.1504.2004.0904.1504.1507,360,166
Oct 23, 20184.2404.2704.0704.1104.1105,178,000
Oct 22, 20184.1104.2904.0804.2604.2603,764,000
Oct 19, 20184.1204.2004.0504.1104.11010,750,000
Oct 18, 20184.2304.2504.0804.0804.0805,115,000
Oct 16, 20184.2304.2904.1804.2904.2904,981,200
Oct 15, 20184.2304.3304.1404.2604.26010,005,500
Oct 12, 20184.1304.2704.0204.1804.1808,417,600
Oct 11, 20184.2104.2304.0304.1004.10015,731,416
Oct 10, 20184.4104.4104.2304.3404.34010,098,010
Oct 09, 20184.2104.4504.2104.3904.39018,698,888
Oct 08, 20184.0004.4004.0004.2104.21025,832,000
Oct 05, 20183.8203.9403.7603.9203.9203,906,000
Oct 04, 20183.7703.8903.7303.8903.8905,066,000
Oct 03, 20183.7803.8603.7603.7703.7702,072,000
Oct 02, 20183.9403.9403.7403.7603.7601,407,900
Sep 28, 20183.7403.9203.7403.8903.8903,933,335
Sep 27, 20183.7503.7503.6503.7003.7001,920,000
Sep 26, 20183.8303.8403.6903.7203.7203,929,203
Sep 24, 20183.8603.8603.7703.7903.790791,430
Sep 21, 20183.8403.9603.8303.8703.8706,370,851
Sep 20, 20183.7803.8603.7803.8303.8303,502,370
Sep 19, 20183.8203.8203.6803.7503.7502,880,000
Sep 18, 20183.6703.7003.6103.6503.6503,386,000
Sep 17, 20183.7203.7503.6203.6203.6201,684,000
Sep 14, 20183.6803.8103.6203.7803.7806,557,308
Sep 13, 20183.4403.7403.4303.7003.70013,808,000
Sep 12, 20183.4103.4203.3903.4003.4001,879,465
Sep 11, 20183.3803.4303.3803.4003.4003,050,822
Sep 10, 20183.4803.4803.3803.3803.3802,109,424
Sep 07, 20183.4803.4803.4003.4403.4405,637,506
Sep 06, 20183.4303.4903.4303.4603.4604,256,669
Sep 05, 20183.4503.5303.4203.4603.4604,729,000
Sep 04, 20183.4003.5003.3903.4603.4602,214,000
Sep 03, 20183.4303.4403.3603.3603.3603,118,800
Aug 31, 20183.5003.5303.4103.4303.4304,400,000
Aug 30, 20183.5303.5303.4803.5003.5001,620,532
Aug 29, 20183.4903.5603.4903.5403.5401,010,000
Aug 28, 20183.4903.5403.4903.5403.5402,406,000
Aug 27, 20183.5203.5603.5003.5203.5202,085,640
Aug 24, 20183.5803.5803.4903.5203.5201,316,000
Aug 23, 20183.5003.6103.4903.5703.5704,253,237
Aug 22, 20183.5403.5903.5003.5103.5102,048,000
Aug 21, 20183.5003.5803.5003.5303.5302,286,000
Aug 20, 20183.3803.6303.3703.4903.4902,584,000
Aug 17, 20183.5003.5003.3603.3703.3703,676,406
Aug 16, 20183.3903.4703.3603.4503.4504,941,000
Aug 15, 20183.4903.4903.4003.4303.4304,330,000
Aug 14, 20183.5303.5603.4403.5003.5004,440,398
Aug 13, 20183.6203.6403.5303.5503.5503,029,385
Aug 10, 20183.7403.7403.6503.7203.7202,902,000
Aug 09, 20183.6803.7403.6303.7203.7204,608,742
Aug 08, 20183.4903.6903.4603.6903.6907,247,751
Aug 07, 20183.4303.5003.3803.5003.5004,570,000
Aug 06, 20183.5403.5403.4103.4403.4404,478,000
Aug 03, 20183.4703.5103.3803.4803.4808,304,000
Aug 02, 20183.4903.5103.3703.4303.4302,614,000
Aug 01, 20183.4303.5503.4103.5103.5106,363,884
Jul 31, 20183.3903.4203.3803.4103.4102,600,000
Jul 30, 20183.4703.4703.3803.4103.4103,638,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...