1199.HK - COSCO SHIPPING Ports Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.4606.4606.2706.2706.2705,413,496
Sep 19, 20196.4606.4806.4006.4306.4302,435,646
Sep 18, 20196.4406.5606.4106.5306.5306,561,679
Sep 17, 20196.5406.5806.4406.5306.5302,970,477
Sep 16, 20196.6506.6506.4706.5606.5601,698,018
Sep 13, 20196.5206.6006.5206.6006.600774,182
Sep 12, 20196.6106.6106.4606.5206.5201,808,000
Sep 12, 20190.148 Dividend
Sep 11, 20196.6406.7406.6406.6906.5422,383,131
Sep 10, 20196.7206.7206.6106.6706.5221,761,259
Sep 09, 20196.7106.7506.6806.7206.571964,927
Sep 06, 20196.5806.8006.5706.7806.6302,396,674
Sep 05, 20196.5606.5906.3906.5206.3764,570,017
Sep 04, 20196.5706.6806.5506.5906.4444,301,275
Sep 03, 20196.6106.6206.4606.5606.4152,307,394
Sep 02, 20196.8706.9006.4806.6306.4833,359,155
Aug 30, 20196.7206.9606.7206.8706.7185,679,813
Aug 29, 20196.5706.7906.5406.7606.6102,541,218
Aug 28, 20196.5206.6206.5206.5506.4051,321,630
Aug 27, 20196.4106.5906.3906.5706.4254,679,352
Aug 26, 20196.4706.5106.3606.4006.2582,226,244
Aug 23, 20196.5506.7506.5106.6206.4741,566,082
Aug 22, 20196.5406.6006.4606.5006.3561,200,147
Aug 21, 20196.6406.6406.4306.5006.3561,300,052
Aug 20, 20196.4906.7006.4706.5706.4251,880,500
Aug 19, 20196.5206.6706.4806.5006.3561,112,080
Aug 16, 20196.3006.5506.2406.4706.3273,291,676
Aug 15, 20196.4006.4006.2406.3106.1701,748,522
Aug 14, 20196.5306.6006.4306.4306.2882,091,520
Aug 13, 20196.5806.6406.5006.5306.3865,133,716
Aug 12, 20196.6906.7906.6306.6806.5321,964,837
Aug 09, 20196.8206.9506.7406.7406.5911,880,386
Aug 08, 20196.7406.9506.7406.8406.6892,472,880
Aug 07, 20196.7506.9006.6506.8206.6693,519,219
Aug 06, 20196.9106.9706.7006.7606.6105,356,135
Aug 05, 20196.9806.9906.7706.9206.7673,306,555
Aug 02, 20197.0007.0806.9006.9806.8263,186,000
Aug 01, 20196.9707.2706.8007.2607.0995,304,781
Jul 31, 20197.0307.0406.8406.8606.7082,294,056
Jul 30, 20197.1507.1507.0007.1006.9431,778,412
Jul 29, 20197.1307.2007.0507.1206.962612,492
Jul 26, 20197.3307.3307.1407.1406.9822,009,085
Jul 25, 20197.2307.2807.1907.2207.0601,981,448
Jul 24, 20197.3307.3507.2307.2307.070976,868
Jul 23, 20197.4007.4007.2507.2607.0991,254,120
Jul 22, 20197.4207.4307.3007.3007.1391,263,073
Jul 19, 20197.3407.4707.3407.4307.266683,356
Jul 18, 20197.4907.4907.3207.3407.1781,028,000
Jul 17, 20197.4207.4807.3407.4707.3051,482,467
Jul 16, 20197.4407.5507.3907.5307.3631,308,479
Jul 15, 20197.3807.4407.3207.4107.246781,695
Jul 12, 20197.4507.5307.3207.3807.2172,029,118
Jul 11, 20197.5807.5807.4607.4707.3051,457,490
Jul 10, 20197.4407.5207.4407.4607.2951,307,758
Jul 09, 20197.5807.6007.3507.5007.3341,500,740
Jul 08, 20197.6307.6307.4507.5107.344885,885
Jul 05, 20197.6207.6307.5507.6307.461406,000
Jul 04, 20197.8007.8007.6007.6407.471760,000
Jul 03, 20197.6807.8607.5907.8607.6862,920,000
Jul 02, 20197.7907.7907.2307.6307.4613,101,233
Jun 28, 20197.6007.7407.6007.7107.5391,288,154
Jun 27, 20197.7507.7507.5107.6507.4812,399,362
Jun 26, 20197.6207.7007.6107.7007.5301,581,762
Jun 25, 20197.8807.8807.5807.6507.481981,900
Jun 24, 20197.5107.7807.5107.7707.5983,586,398
Jun 21, 20197.6307.6307.4607.6007.4323,425,496
Jun 20, 20197.6007.6607.5207.6607.4911,435,675
Jun 19, 20197.4607.6507.4407.6107.4421,518,759
Jun 18, 20197.5007.5007.3007.4607.2951,891,909
Jun 17, 20197.5407.5507.4207.4507.2853,795,833
Jun 14, 20197.5807.5807.4107.5507.3836,749,724
Jun 13, 20197.4907.6107.4607.5707.4031,053,747
Jun 12, 20197.5107.6707.4107.6007.4322,218,153
Jun 11, 20197.5707.6607.4907.5407.3731,854,039
Jun 10, 20197.5507.6107.4607.6007.4322,347,694
Jun 06, 20197.5807.5807.3507.3807.217896,000
Jun 05, 20197.5907.5907.3907.4807.3151,106,559
Jun 04, 20197.5707.6507.3507.5007.3341,459,594
Jun 03, 20197.4807.6107.4407.6107.4428,004,159
May 31, 20197.5707.7207.4607.6207.4512,652,812
May 30, 20197.4307.5607.3807.5207.3542,555,486
May 29, 20197.4307.4807.3307.4507.2852,329,000
May 28, 20197.4007.4807.0707.4607.29510,382,735
May 27, 20197.0507.2607.0007.2207.0602,409,605
May 27, 20190.158 Dividend
May 24, 20197.2707.4107.1607.3507.0331,912,859
May 23, 20197.1607.2907.1207.1606.8512,491,354
May 22, 20197.2607.3407.1507.2506.9372,008,486
May 21, 20197.1207.3907.1207.3106.9951,980,000
May 20, 20197.3607.4007.0207.2006.8893,379,285
May 17, 20197.3307.4007.1907.3106.9953,554,000
May 16, 20197.0907.3907.0907.3006.9852,306,743
May 15, 20196.9207.3006.9207.1606.8512,627,630
May 14, 20197.1107.1106.9007.0506.7464,485,217
May 10, 20197.2507.3707.1307.2806.9663,861,817
May 09, 20197.4307.4607.0707.0806.7756,285,649
May 08, 20197.5007.5507.4107.4307.1092,118,018
May 07, 20197.5107.5707.4507.5607.2342,402,148
May 06, 20197.6107.6507.4507.5007.1762,160,858
May 03, 20197.6807.7507.6107.7207.3871,326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...