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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...