1199.HK - COSCO SHIPPING Ports Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20197.1207.3407.1207.3207.320458,000
May 20, 20197.3607.4007.0207.2007.2003,379,285
May 17, 20197.3307.4007.1907.3107.3103,554,000
May 16, 20197.0907.3907.0907.3007.3002,306,743
May 15, 20196.9207.3006.9207.1607.1602,627,630
May 14, 20197.1107.1106.9007.0507.0504,485,217
May 10, 20197.2507.3707.1307.2807.2803,861,817
May 09, 20197.4307.4607.0707.0807.0806,285,649
May 08, 20197.5007.5507.4107.4307.4302,118,018
May 07, 20197.5107.5707.4507.5607.5602,402,148
May 06, 20197.6107.6507.4507.5007.5002,160,858
May 03, 20197.6807.7507.6107.7207.7201,326,000
May 02, 20197.7607.8707.7107.7307.7302,777,400
Apr 30, 20197.8007.8607.7007.8207.8203,335,000
Apr 29, 20197.9707.9707.8507.9507.9501,306,369
Apr 26, 20198.4708.5008.0008.0008.0003,402,320
Apr 25, 20198.6308.7008.5208.5608.5602,420,392
Apr 24, 20198.6508.7608.6508.7008.7002,283,393
Apr 23, 20198.7108.7808.7008.7508.750873,860
Apr 18, 20198.9908.9908.8208.9008.9001,896,000
Apr 17, 20198.8809.0208.8808.9708.9702,222,008
Apr 16, 20198.9709.0108.8308.9508.950971,602
Apr 15, 20199.1609.1608.9509.0209.0201,038,387
Apr 12, 20199.1609.1608.9909.0809.0802,048,070
Apr 11, 20199.3009.3009.0009.0509.0502,072,377
Apr 10, 20199.2109.4109.1909.2609.2607,586,596
Apr 09, 20199.1709.1809.0309.1709.1704,571,831
Apr 08, 20199.0809.1808.8808.9908.9904,393,680
Apr 04, 20198.9608.9608.8508.9408.9402,072,373
Apr 03, 20199.0009.0008.8508.9308.9302,107,127
Apr 02, 20198.8008.9508.7008.8908.8902,105,888
Apr 01, 20198.5008.7408.5008.7408.7403,898,837
Mar 29, 20197.8208.5007.8208.4808.4806,994,465
Mar 28, 20197.7307.9107.5807.6307.6303,110,191
Mar 27, 20197.8308.1607.7607.7807.7802,120,784
Mar 26, 20197.9708.1207.8407.8507.8501,458,753
Mar 25, 20198.0008.2207.8307.9307.9302,971,801
Mar 22, 20198.1208.1407.9808.0808.0801,983,910
Mar 21, 20197.8908.1807.8908.1208.1201,815,168
Mar 20, 20197.9308.0207.8407.8607.8601,252,200
Mar 19, 20197.8608.0007.8407.9407.9401,529,465
Mar 18, 20197.7507.9107.7207.8807.8801,721,257
Mar 15, 20197.8308.0207.7907.7907.7903,783,366
Mar 14, 20197.9207.9807.8007.8807.8801,321,243
Mar 13, 20198.0307.9907.8907.9407.940907,061
Mar 12, 20197.9408.0407.9408.0108.010900,532
Mar 11, 20197.8507.9607.8007.9107.910790,000
Mar 08, 20198.0708.1107.8907.8907.8901,649,911
Mar 07, 20198.2608.2708.1308.1408.1401,592,910
Mar 06, 20198.4208.4208.2508.3208.3201,148,300
Mar 05, 20198.4408.4408.2908.3308.3301,883,428
Mar 04, 20198.3808.5108.3508.4008.400988,013
Mar 01, 20198.3708.5508.3308.4408.4402,218,550
Feb 28, 20198.6108.6508.2908.3408.3402,810,979
Feb 27, 20198.5308.7008.5308.6508.6501,324,000
Feb 26, 20198.7908.7908.5208.5308.5302,457,619
Feb 25, 20198.5308.7608.5208.7608.7601,726,000
Feb 22, 20198.5308.6308.4108.5808.5802,612,551
Feb 21, 20198.5408.5408.4308.5008.5002,198,000
Feb 20, 20198.4708.6208.3508.5908.5901,869,809
Feb 19, 20198.2808.5008.2808.4308.4301,425,252
Feb 18, 20198.4208.6508.2508.2808.2801,423,095
Feb 15, 20198.5508.6208.3408.3708.3701,999,533
Feb 14, 20198.5908.6008.4608.4608.4601,476,825
Feb 13, 20198.5808.6008.3408.5908.5901,691,897
Feb 12, 20198.5708.5708.3108.4308.4301,512,249
Feb 11, 20198.4508.5008.2908.5008.5001,124,894
Feb 08, 20198.2608.5208.0508.4608.4603,260,791
Feb 04, 20198.4008.4008.2108.2808.280815,481
Feb 01, 20198.2408.3308.1508.3308.3302,909,807
Jan 31, 20197.8408.1707.8008.1608.16012,934,008
Jan 30, 20197.8007.8607.6307.8007.8002,834,377
Jan 29, 20197.8408.0407.7307.7907.7903,482,329
Jan 28, 20198.0008.1207.8707.9407.9402,146,013
Jan 25, 20198.3308.3507.9908.0508.0502,854,596
Jan 24, 20198.4008.4008.2508.3508.3501,926,476
Jan 23, 20198.2508.3908.1408.3908.39011,679,352
Jan 22, 20198.1608.2508.0208.2508.2501,414,352
Jan 21, 20198.2708.2708.0508.0808.080842,000
Jan 18, 20198.3008.3008.0908.2108.2102,623,924
Jan 17, 20198.0008.2007.9708.1908.1902,243,273
Jan 16, 20197.7208.0007.5608.0008.0002,288,445
Jan 15, 20197.7407.8307.6307.7007.7002,581,018
Jan 14, 20197.7307.8807.7107.7507.750916,000
Jan 11, 20197.7307.8407.6807.8307.8301,573,803
Jan 10, 20197.8507.8507.5907.7307.7303,026,800
Jan 09, 20197.7707.8407.7107.7107.7102,383,810
Jan 08, 20197.6207.8407.5607.7007.7002,331,220
Jan 07, 20197.8507.8507.5007.5607.5601,813,035
Jan 04, 20197.6107.7507.5807.6807.6801,547,833
Jan 03, 20197.3007.8507.3007.5407.5402,465,836
Jan 02, 20197.3007.7507.3007.3707.3701,781,836
Dec 31, 20187.7107.7907.7007.7007.700754,000
Dec 28, 20187.6407.8007.6407.7307.730903,029
Dec 27, 20187.7007.7807.6207.7007.700963,703
Dec 24, 20187.7407.7607.6507.7007.700672,464
Dec 21, 20187.8007.8107.6507.7407.7404,428,813
Dec 20, 20187.8907.8907.6707.7907.7901,672,245
Dec 19, 20187.7707.9007.6607.9007.9002,252,186
Dec 18, 20187.7007.8507.5707.7507.7502,284,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...