1199.HK - COSCO SHIPPING Ports Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20197.4907.4907.3207.3407.3401,028,000
Jul 17, 20197.4207.4807.3407.4707.4701,482,467
Jul 16, 20197.4407.5507.3907.5307.5301,308,479
Jul 15, 20197.3807.4407.3207.4107.410781,695
Jul 12, 20197.4507.5307.3207.3807.3802,029,118
Jul 11, 20197.5807.5807.4607.4707.4701,457,490
Jul 10, 20197.4407.5207.4407.4607.4601,307,758
Jul 09, 20197.5807.6007.3507.5007.5001,500,740
Jul 08, 20197.6307.6307.4507.5107.510885,885
Jul 05, 20197.6207.6307.5507.6307.630406,000
Jul 04, 20197.8007.8007.6007.6407.640760,000
Jul 03, 20197.6807.8607.5907.8607.8602,920,000
Jul 02, 20197.7907.7907.2307.6307.6303,101,233
Jun 28, 20197.6007.7407.6007.7107.7101,288,154
Jun 27, 20197.7507.7507.5107.6507.6502,399,362
Jun 26, 20197.6207.7007.6107.7007.7001,581,762
Jun 25, 20197.8807.8807.5807.6507.650981,900
Jun 24, 20197.5107.7807.5107.7707.7703,586,398
Jun 21, 20197.6307.6307.4607.6007.6003,425,496
Jun 20, 20197.6007.6607.5207.6607.6601,435,675
Jun 19, 20197.4607.6507.4407.6107.6101,518,759
Jun 18, 20197.5007.5007.3007.4607.4601,891,909
Jun 17, 20197.5407.5507.4207.4507.4503,795,833
Jun 14, 20197.5807.5807.4107.5507.5506,749,724
Jun 13, 20197.4907.6107.4607.5707.5701,053,747
Jun 12, 20197.5107.6707.4107.6007.6002,218,153
Jun 11, 20197.5707.6607.4907.5407.5401,854,039
Jun 10, 20197.5507.6107.4607.6007.6002,347,694
Jun 06, 20197.5807.5807.3507.3807.380896,000
Jun 05, 20197.5907.5907.3907.4807.4801,106,559
Jun 04, 20197.5707.6507.3507.5007.5001,459,594
Jun 03, 20197.4807.6107.4407.6107.6108,004,159
May 31, 20197.5707.7207.4607.6207.6202,652,812
May 30, 20197.4307.5607.3807.5207.5202,555,486
May 29, 20197.4307.4807.3307.4507.4502,329,000
May 28, 20197.4007.4807.0707.4607.46010,382,735
May 27, 20197.0507.2607.0007.2207.2202,409,605
May 27, 20190.158 Dividend
May 24, 20197.2707.4107.1607.3507.1921,912,859
May 23, 20197.1607.2907.1207.1607.0062,491,354
May 22, 20197.2607.3407.1507.2507.0942,008,486
May 21, 20197.1207.3907.1207.3107.1531,980,000
May 20, 20197.3607.4007.0207.2007.0453,379,285
May 17, 20197.3307.4007.1907.3107.1533,554,000
May 16, 20197.0907.3907.0907.3007.1432,306,743
May 15, 20196.9207.3006.9207.1607.0062,627,630
May 14, 20197.1107.1106.9007.0506.8984,485,217
May 10, 20197.2507.3707.1307.2807.1243,861,817
May 09, 20197.4307.4607.0707.0806.9286,285,649
May 08, 20197.5007.5507.4107.4307.2702,118,018
May 07, 20197.5107.5707.4507.5607.3972,402,148
May 06, 20197.6107.6507.4507.5007.3392,160,858
Apr 30, 20197.8007.8607.7007.8207.6523,335,000
Apr 29, 20197.9707.9707.8507.9507.7791,306,369
Apr 26, 20198.4708.5008.0008.0007.8283,402,320
Apr 25, 20198.6308.7008.5208.5608.3762,420,392
Apr 24, 20198.6508.7608.6508.7008.5132,283,393
Apr 23, 20198.7108.7808.7008.7508.562873,860
Apr 18, 20198.9908.9908.8208.9008.7091,896,000
Apr 17, 20198.8809.0208.8808.9708.7772,222,008
Apr 16, 20198.9709.0108.8308.9508.758971,602
Apr 15, 20199.1609.1608.9509.0208.8261,038,387
Apr 12, 20199.1609.1608.9909.0808.8852,048,070
Apr 11, 20199.3009.3009.0009.0508.8552,072,377
Apr 10, 20199.2109.4109.1909.2609.0617,586,596
Apr 09, 20199.1709.1809.0309.1708.9734,571,831
Apr 08, 20199.0809.1808.8808.9908.7974,393,680
Apr 04, 20198.9608.9608.8508.9408.7482,072,373
Apr 03, 20199.0009.0008.8508.9308.7382,107,127
Apr 02, 20198.8008.9508.7008.8908.6992,105,888
Apr 01, 20198.5008.7408.5008.7408.5523,898,837
Mar 29, 20197.8208.5007.8208.4808.2986,994,465
Mar 28, 20197.7307.9107.5807.6307.4663,110,191
Mar 27, 20197.8308.1607.7607.7807.6132,120,784
Mar 26, 20197.9708.1207.8407.8507.6811,458,753
Mar 25, 20198.0008.2207.8307.9307.7602,971,801
Mar 22, 20198.1208.1407.9808.0807.9061,983,910
Mar 21, 20197.8908.1807.8908.1207.9451,815,168
Mar 20, 20197.9308.0207.8407.8607.6911,252,200
Mar 19, 20197.8608.0007.8407.9407.7691,529,465
Mar 18, 20197.7507.9107.7207.8807.7111,721,257
Mar 15, 20197.8308.0207.7907.7907.6233,783,366
Mar 14, 20197.9207.9807.8007.8807.7111,321,243
Mar 13, 20198.0307.9907.8907.9407.769907,061
Mar 12, 20197.9408.0407.9408.0107.838900,532
Mar 11, 20197.8507.9607.8007.9107.740790,000
Mar 08, 20198.0708.1107.8907.8907.7201,649,911
Mar 07, 20198.2608.2708.1308.1407.9651,592,910
Mar 06, 20198.4208.4208.2508.3208.1411,148,300
Mar 05, 20198.4408.4408.2908.3308.1511,883,428
Mar 04, 20198.3808.5108.3508.4008.219988,013
Mar 01, 20198.3708.5508.3308.4408.2592,218,550
Feb 28, 20198.6108.6508.2908.3408.1612,810,979
Feb 27, 20198.5308.7008.5308.6508.4641,324,000
Feb 26, 20198.7908.7908.5208.5308.3472,457,619
Feb 25, 20198.5308.7608.5208.7608.5721,726,000
Feb 22, 20198.5308.6308.4108.5808.3962,612,551
Feb 21, 20198.5408.5408.4308.5008.3172,198,000
Feb 20, 20198.4708.6208.3508.5908.4051,869,809
Feb 19, 20198.2808.5008.2808.4308.2491,425,252
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...