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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 27, 20183.5403.5403.4503.4603.4603,994,000
Jul 26, 20183.5403.5903.4303.5503.5507,204,000
Jul 25, 20183.4703.5203.4403.4803.4805,174,000
Jul 24, 20183.4203.5803.4103.5003.5006,760,000
Jul 23, 20183.3703.4703.3303.4603.4605,020,474
Jul 20, 20183.3503.3803.3003.3703.3703,590,474
Jul 19, 20183.3903.4403.3503.3603.3601,726,000
Jul 18, 20183.4103.4403.3703.3703.3703,398,000
Jul 17, 20183.4103.4303.3703.3903.3902,504,474
Jul 16, 20183.4603.4603.3803.4103.4102,024,000
Jul 13, 20183.5203.5203.4203.4403.4402,568,925
Jul 13, 20180.05949 Dividend
Jul 12, 20183.4903.5503.4803.5103.4514,190,641
Jul 11, 20183.5503.5503.4603.4903.4312,820,769
Jul 10, 20183.6103.6503.5703.6003.5392,543,200
Jul 09, 20183.5503.6503.5103.6303.5683,632,000
Jul 06, 20183.5403.5903.4603.5103.4513,164,496
Jul 05, 20183.6003.6303.4903.5503.4904,934,017
Jul 04, 20183.6603.6703.5903.5903.5293,398,457
Jul 03, 20183.7603.7603.5903.6603.5986,499,000
Jun 29, 20183.6203.7803.5803.7803.7167,494,279
Jun 28, 20183.6503.7203.5803.6103.5496,296,016
Jun 27, 20183.7903.7903.6103.6403.5788,948,498
Jun 26, 20183.8303.8503.7103.7603.69612,983,628
Jun 25, 20183.9203.9303.8403.8503.7856,360,000
Jun 22, 20183.8603.9203.8503.9003.8346,288,880
Jun 21, 20183.9804.0303.8703.8703.8046,756,000
Jun 20, 20183.9404.0003.8803.9203.8545,810,985
Jun 19, 20184.1604.1603.9103.9403.87319,126,000
Jun 15, 20184.3304.3504.1904.2004.12910,297,606
Jun 14, 20184.3504.3904.2604.3204.2476,449,216
Jun 13, 20184.4504.5104.3004.3504.2769,269,139
Jun 12, 20184.3904.5304.3304.5304.4538,682,000
Jun 11, 20184.3304.3904.3104.3904.3167,084,000
Jun 08, 20184.4304.4404.3404.3804.3065,953,433
Jun 07, 20184.5004.5804.4104.4304.3557,118,348
Jun 06, 20184.4704.5404.4304.5004.4247,252,802
Jun 05, 20184.4004.4804.3804.4104.3355,762,000
Jun 04, 20184.4704.4804.3704.4704.39413,205,815
Jun 01, 20184.4504.5804.4404.4604.38411,460,579
May 31, 20184.6004.6704.4304.4404.365109,199,436
May 30, 20184.5304.5604.4504.5604.48318,759,181
May 29, 20184.5404.7804.5404.6404.56131,928,118
May 28, 20184.3504.5804.3004.5504.47317,400,600
May 25, 20184.3404.4904.3304.3304.25713,308,000
May 24, 20184.4804.4904.3504.3904.31612,676,000
May 23, 20184.5704.5804.3604.4604.38420,801,000
May 21, 20184.3604.6804.3604.5404.46350,213,680
May 18, 20184.1604.2104.0704.1704.0999,900,000
May 17, 20184.2004.2004.0704.0804.01111,086,000
May 16, 20184.1704.1704.0804.1104.0407,001,509
May 15, 20184.0604.2003.9804.1704.09914,556,973
May 14, 20184.0604.0904.0304.0603.9913,404,000
May 11, 20184.0504.0504.0004.0303.9622,995,240
May 10, 20184.0304.0603.9703.9903.9226,928,001
May 09, 20183.9004.0103.8603.9303.8637,534,000
May 08, 20183.9203.9403.8503.9103.8445,042,000
May 07, 20183.8903.9003.8303.8803.8147,394,000
May 04, 20183.8203.9103.8003.8403.77510,610,000
May 03, 20183.8103.8103.7503.7903.7266,330,750
May 02, 20183.8903.9203.7903.8103.7459,792,000
Apr 30, 20184.0804.0803.8003.8903.82411,697,684
Apr 27, 20184.1004.1004.0104.0603.9911,738,000
Apr 26, 20184.0704.0704.0004.0603.9911,378,000
Apr 25, 20184.0704.0704.0104.0303.9622,498,300
Apr 24, 20184.0504.0704.0004.0503.9812,672,000
Apr 23, 20183.9904.0603.9904.0103.9424,214,008
Apr 20, 20183.9804.0303.9403.9803.9138,182,000
Apr 19, 20183.9403.9903.9003.9603.8935,066,000
Apr 18, 20183.9503.9603.8703.8903.8249,470,000
Apr 17, 20183.9703.9703.9203.9403.8736,509,375
Apr 16, 20184.0004.0003.9303.9403.8735,420,000
Apr 13, 20183.9404.0003.9303.9603.89320,510,000
Apr 12, 20183.9503.9703.9103.9103.8444,126,256
Apr 11, 20183.9403.9703.9103.9703.9039,840,132
Apr 10, 20183.9103.9503.8803.9003.83410,984,290
Apr 09, 20183.9303.9503.8703.9103.8447,537,000
Apr 06, 20184.0004.0203.9003.9303.8635,554,000
Apr 04, 20183.9604.0503.9403.9503.8836,720,019
Apr 03, 20184.0004.0003.9303.9503.8835,745,406
Mar 29, 20184.0504.0903.9804.0403.9727,168,000
Mar 28, 20184.1304.1404.0204.0503.9815,358,000
Mar 27, 20184.2104.2104.0904.1004.0317,844,074
Mar 26, 20184.1404.1704.1104.1604.0892,422,000
Mar 23, 20184.2304.2304.1004.1804.1094,560,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...