Other OTC - Delayed Quote • USD
COSCO SHIPPING Holdings Co., Ltd. (CICOF)
At close: April 26 at 10:29 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,100 |
| Apr 25, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 24, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 8,300 |
| Apr 23, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 22, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 4,900 |
| Apr 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
| Apr 18, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 17, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 16, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 300 |
| Apr 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| Apr 11, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 10, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 9, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 8, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,500 |
| Apr 5, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 4, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 3, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 2, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 1, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 28, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
| Mar 26, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 21, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| Mar 20, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,200 |
| Mar 19, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 500 |
| Mar 18, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 15, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 14, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,000 |
| Mar 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,300 |
| Mar 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Mar 11, 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 14,700 |
| Mar 8, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 7, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
| Mar 6, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 5, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 4, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 1, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 28, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 23, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 22, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
| Feb 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,600 |
| Feb 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 14, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| Feb 13, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 12, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 9, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| Feb 8, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 3,700 |
| Feb 7, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 4,600 |
| Feb 6, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Feb 5, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 10,500 |
| Feb 2, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| Feb 1, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| Jan 31, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
| Jan 30, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 19,000 |
| Jan 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 22,100 |
| Jan 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 25, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 23, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 25,200 |
| Jan 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
| Jan 18, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,700 |
| Jan 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,400 |
| Jan 16, 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 4,200 |
| Jan 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| Jan 11, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 10, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 9, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,500 |
| Jan 8, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 5, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
| Jan 4, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
| Jan 3, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 2, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| Dec 29, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Dec 28, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Dec 27, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 5,000 |
| Dec 26, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| Dec 22, 2023 | 1.0300 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 25,300 |
| Dec 21, 2023 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 22,200 |
| Dec 20, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Dec 19, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 |
| Dec 18, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 84,100 |
| Dec 15, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Dec 14, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Dec 13, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
| Dec 12, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Dec 11, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Dec 8, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,500 |
| Dec 7, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 5,400 |
| Dec 6, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 11,800 |
| Dec 5, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Dec 4, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Dec 1, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 600 |
| Nov 30, 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 3,900 |
| Nov 29, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 87,500 |
| Nov 28, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Nov 27, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 |
| Nov 24, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 5,200 |
| Nov 22, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Nov 21, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Nov 20, 2023 | 0.0710 Dividend | |||||
| Nov 20, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,900 |
| Nov 17, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
| Nov 16, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
| Nov 15, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 50,000 |
| Nov 14, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8997 | 200 |
| Nov 13, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 100 |
| Nov 10, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
| Nov 9, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
| Nov 8, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
| Nov 7, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 300 |
| Nov 6, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | - |
| Nov 3, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0300 | 0.9554 | 7,500 |
| Nov 2, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
| Nov 1, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
| Oct 31, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 0.9368 | 20,300 |
| Oct 30, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8997 | 100 |
| Oct 27, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 26, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 25, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 24, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 23, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 20, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 19, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 18, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Oct 17, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | 200 |
| Oct 16, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8812 | 200 |
| Oct 13, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
| Oct 12, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
| Oct 11, 2023 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 0.9368 | 5,200 |
| Oct 10, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
| Oct 9, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | 100 |
| Oct 6, 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.8904 | 10,500 |
| Oct 5, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9183 | - |
| Oct 4, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9183 | 1,500 |
| Oct 3, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | - |
| Oct 2, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | 101,000 |
| Sep 29, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9461 | 4,000 |
| Sep 28, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | 300 |
| Sep 27, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
| Sep 26, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 10,500 |
| Sep 25, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
| Sep 22, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
| Sep 21, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
| Sep 20, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
| Sep 19, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | 3,900 |
| Sep 18, 2023 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 0.9461 | 1,700 |
| Sep 15, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
| Sep 14, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
| Sep 13, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
| Sep 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
| Sep 11, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
| Sep 8, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | 100 |
| Sep 7, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | 0.9739 | 1,300 |
| Sep 6, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | - |
| Sep 5, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 0.9647 | 1,700 |
| Sep 1, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9368 | 1,300 |
| Aug 31, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 0.9554 | 2,500 |
| Aug 30, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 29, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 28, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 25, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 24, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 23, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 22, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 21, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
| Aug 18, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.8626 | 1,400 |
| Aug 17, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9183 | - |
| Aug 16, 2023 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | 0.9183 | 22,300 |
| Aug 15, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.8812 | 5,400 |
| Aug 14, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
| Aug 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | 1,900 |
| Aug 10, 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 0.9554 | 2,200 |
| Aug 9, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | - |
| Aug 8, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 0.9554 | 12,400 |
| Aug 7, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9925 | 1,300 |
| Aug 4, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 0.9276 | 1,000 |
| Aug 3, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | 3,000 |
| Aug 2, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | 500 |
| Aug 1, 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 0.9276 | 9,400 |
| Jul 31, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0018 | 3,100 |
| Jul 28, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | - |
| Jul 27, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | 400 |
| Jul 26, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.9647 | 4,000 |
| Jul 25, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | 1,000 |
| Jul 24, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 0.9832 | 6,300 |
| Jul 21, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9832 | 900 |
| Jul 20, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9832 | - |
| Jul 19, 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 0.9832 | 269,200 |
| Jul 18, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 0.9647 | 237,200 |
| Jul 17, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | 2,500 |
| Jul 14, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.8719 | 3,900 |
| Jul 13, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 0.9461 | 25,000 |
| Jul 12, 2023 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9183 | 26,900 |
| Jul 11, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.8812 | 1,000 |
| Jul 10, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 0.9554 | 15,900 |
| Jul 7, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | 5,400 |
| Jul 6, 2023 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 0.9276 | 2,200 |
| Jul 5, 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 0.9368 | 11,400 |
| Jul 3, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
| Jun 30, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
| Jun 29, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | 17,500 |
| Jun 28, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
| Jun 27, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | 96,300 |
| Jun 26, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | 3,500 |
| Jun 23, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8162 | 4,000 |
| Jun 22, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8255 | 30,400 |
| Jun 21, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8812 | - |
| Jun 20, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8812 | 100 |
| Jun 16, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
| Jun 15, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.8441 | 23,000 |
| Jun 14, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.8719 | 53,100 |
| Jun 13, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | 5,500 |
| Jun 12, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.8626 | 3,800 |
| Jun 9, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.8719 | 2,200 |
| Jun 8, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 0.9090 | 3,800 |
| Jun 7, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | 1,000 |
| Jun 6, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8255 | - |
| Jun 5, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8255 | 600 |
| Jun 2, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.8348 | 25,100 |
| Jun 1, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8255 | 1,300 |
| May 31, 2023 | 0.9200 | 0.9200 | 0.8700 | 0.8900 | 0.8255 | 105,900 |
| May 30, 2023 | 0.1980 Dividend | |||||
| May 30, 2023 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 0.8719 | 240,100 |
| May 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.9201 | - |
| May 25, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.9201 | - |
| May 24, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.9201 | - |
| May 23, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 0.9201 | 3,400 |
| May 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9665 | - |
| May 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9665 | - |
| May 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9665 | 400 |
| May 17, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | - |
| May 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | - |
| May 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | - |
| May 12, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | 10,000 |
| May 11, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.3000 | 1.0052 | 19,000 |
| May 10, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9047 | - |
| May 9, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9047 | 1,100 |
| May 8, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 0.8892 | 500 |
| May 5, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8583 | - |
| May 4, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8583 | - |
| May 3, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8583 | 1,000 |
| May 2, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9356 | 17,500 |
| May 1, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9356 | - |
| Apr 28, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9356 | - |
| Apr 27, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 0.9356 | 600 |
Related Tickers
CSDXF COSCO SHIPPING Energy Transportation Co., Ltd.
1.0140
0.00%
DPBSF Dampskibsselskabet Norden A/S
39.95
0.00%
LOGN3.SA Log-In Logística Intermodal S.A.
39.50
+0.53%
KAIKY Kawasaki Kisen Kaisha, Ltd.
13.45
+5.87%
HLAGF Hapag-Lloyd Aktiengesellschaft
174.00
-1.00%
1199.HK COSCO SHIPPING Ports Limited
4.620
-2.53%
ODF.OL Odfjell SE
174.00
-1.47%
MSLOY Mitsui O.S.K. Lines, Ltd.
15.12
+2.23%
STBP3.SA Santos Brasil Participações S.A.
13.72
+5.54%
AMKBF A.P. Møller - Mærsk A/S
1,460.25
+3.11%