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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20194.5604.5604.4704.5304.5303,202,000
Mar 21, 20194.4804.5504.4404.5504.5504,471,430
Mar 20, 20194.4504.4704.4004.4604.4602,702,700
Mar 19, 20194.4504.4704.4004.4604.4602,106,000
Mar 18, 20194.4004.4604.3604.4504.4501,456,000
Mar 15, 20194.2704.4804.2504.3204.3207,250,026
Mar 14, 20194.3804.3704.2604.2704.2702,643,820
Mar 13, 20194.4604.4604.2704.3704.3705,165,716
Mar 12, 20194.4504.4904.3804.4604.4604,592,000
Mar 11, 20194.2904.4504.2104.3904.3904,854,204
Mar 08, 20194.4804.4804.2504.2704.2705,926,224
Mar 07, 20194.5904.6004.4804.5004.5004,557,175
Mar 06, 20194.7204.7404.5404.5904.5904,799,392
Mar 05, 20194.6704.7704.5804.7604.7602,892,000
Mar 04, 20194.7404.8404.6504.7304.7309,294,000
Mar 01, 20194.5904.7604.5604.7404.7405,450,000
Feb 28, 20194.6804.7404.5304.6204.6205,645,600
Feb 27, 20194.6804.8504.5404.6804.6809,630,006
Feb 26, 20194.9004.9404.6804.6804.68010,357,324
Feb 25, 20194.7004.9804.7004.8604.86021,660,015
Feb 22, 20194.5704.7104.5704.6604.66010,483,400
Feb 21, 20194.5304.6904.4704.6004.6008,371,300
Feb 20, 20194.3804.5004.3804.5004.5006,626,157
Feb 19, 20194.4304.5004.3704.4004.4001,284,000
Feb 18, 20194.4704.4804.4104.4304.4305,494,800
Feb 15, 20194.4204.4704.2704.4204.4204,070,000
Feb 14, 20194.3804.5304.3504.4404.4403,946,000
Feb 13, 20194.3104.4004.2504.3804.3804,412,912
Feb 12, 20194.3504.3804.3104.3504.3501,778,552
Feb 11, 20194.3304.4004.2904.3504.3503,883,162
Feb 08, 20194.3504.4204.3104.3404.3404,115,456
Feb 04, 20194.3904.3904.3304.3604.360648,000
Feb 01, 20194.4804.4804.3804.4104.4103,930,100
Jan 31, 20194.3404.4504.2704.4404.4405,033,998
Jan 30, 20194.2404.3604.1904.3404.3409,292,100
Jan 29, 20194.2604.2904.1904.2604.2603,818,100
Jan 28, 20194.3404.3404.2204.2804.2801,762,000
Jan 25, 20194.2504.3204.2104.3204.3203,806,000
Jan 24, 20194.2204.3104.1804.2704.2703,258,000
Jan 23, 20194.1504.2504.1204.2104.2102,526,000
Jan 22, 20194.2904.2904.1004.1704.1703,910,000
Jan 21, 20194.0904.3504.0904.2404.24010,000,000
Jan 18, 20194.0404.0704.0104.0704.0702,538,000
Jan 17, 20194.1604.1604.0404.0604.0601,682,002
Jan 16, 20194.1304.1704.0804.1604.1602,082,605
Jan 15, 20194.1004.1604.0104.1604.1602,987,559
Jan 14, 20194.0304.1004.0204.0804.0801,510,000
Jan 11, 20194.0704.0803.9704.0304.0301,911,017
Jan 10, 20194.0504.0604.0004.0404.0401,761,860
Jan 09, 20194.0304.0803.9504.0504.0502,909,930
Jan 08, 20194.0304.0603.9603.9903.9903,114,940
Jan 07, 20193.8904.0203.8104.0004.0003,390,000
Jan 04, 20193.6803.8603.6503.8303.8302,513,440
Jan 03, 20193.8303.8303.6803.7203.7202,922,000
Jan 02, 20193.9103.9303.7603.8003.8001,177,800
Dec 31, 20183.8803.9403.8803.9103.910564,000
Dec 28, 20183.7603.9503.7103.9103.9104,341,023
Dec 27, 20183.8003.8303.7203.7303.7301,318,223
Dec 24, 20183.7903.8103.6703.7303.7302,001,440
Dec 21, 20183.9503.9503.7803.7903.7907,064,143
Dec 20, 20184.0104.0203.9303.9703.9702,360,019
Dec 19, 20183.9104.0503.9004.0404.0404,424,406
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...