HKSE - Delayed Quote
HKD
CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK)
12.310
-0.320
(-2.53%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
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
Nov 6, 2026
12.280
12.520
12.000
12.310
12.310
5,980,300
Nov 5, 2026
12.900
13.160
12.520
12.630
12.630
4,883,200
Nov 4, 2026
12.830
13.050
12.700
13.010
13.010
1,655,800
Nov 3, 2026
12.540
13.090
12.540
12.870
12.870
1,140,000
Nov 2, 2026
12.640
12.750
12.510
12.670
12.670
1,234,000
Oct 30, 2026
12.960
12.960
12.370
12.510
12.510
2,234,000
Oct 29, 2026
12.710
13.090
12.690
12.900
12.900
1,168,000
Oct 28, 2026
12.630
12.930
12.630
12.700
12.700
1,382,000
Oct 27, 2026
12.800
13.240
12.630
12.640
12.640
1,900,600
Oct 26, 2026
12.840
12.920
12.560
12.760
12.760
1,330,000
Oct 23, 2026
12.320
12.910
12.010
12.870
12.870
4,192,000
Oct 22, 2026
13.200
13.200
12.420
12.480
12.480
2,948,000
Oct 21, 2026
13.140
13.560
13.100
13.170
13.170
2,690,000
Oct 20, 2026
14.100
14.160
12.930
12.960
12.960
6,376,000
Oct 16, 2026
13.560
14.210
13.560
14.000
14.000
3,838,000
Oct 15, 2026
14.480
14.480
13.450
13.500
13.500
7,086,000
Oct 14, 2026
14.630
14.980
14.390
14.390
14.390
1,806,000
Oct 13, 2026
14.000
14.930
13.960
14.630
14.630
3,326,400
Oct 12, 2026
14.450
14.680
14.040
14.150
14.150
1,410,000
Oct 9, 2026
14.540
14.580
13.860
14.300
14.300
2,967,096
Oct 8, 2026
14.550
15.150
14.510
14.520
14.520
3,685,200
Oct 7, 2026
14.420
14.620
14.160
14.560
14.560
102,000
Oct 6, 2026
14.540
14.710
14.500
14.560
14.560
368,000
Oct 5, 2026
15.000
15.000
14.380
14.540
14.540
198,265
Oct 2, 2026
14.510
14.600
14.110
14.600
14.600
282,600
Sep 30, 2026
14.580
15.080
14.580
14.770
14.770
1,206,000
Sep 29, 2026
14.600
14.830
14.360
14.660
14.660
1,646,000
Sep 28, 2026
14.810
15.320
14.670
14.800
14.800
2,672,000
Sep 25, 2026
14.780
14.870
14.300
14.760
14.760
500,000
Sep 24, 2026
14.810
15.090
14.610
14.810
14.810
2,397,600
Sep 23, 2026
15.570
15.970
14.840
14.890
14.890
2,842,000
Sep 22, 2026
15.900
16.090
15.220
15.570
15.570
5,926,000
Sep 21, 2026
15.240
16.230
15.240
15.860
15.860
10,942,110
Sep 18, 2026
14.500
15.560
14.280
15.240
15.240
6,009,800
Sep 17, 2026
0.115595
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
14.200
14.800
14.190
14.480
14.480
2,214,609
Sep 16, 2026
14.900
14.900
14.200
14.320
14.204
2,267,009
Sep 15, 2026
14.310
15.250
14.270
14.620
14.502
4,775,200
Sep 14, 2026
15.260
15.530
14.280
14.450
14.333
5,383,805
Sep 11, 2026
14.710
15.300
14.700
15.020
14.899
7,736,397
Sep 10, 2026
14.630
15.400
14.630
15.120
14.998
11,282,800
Sep 9, 2026
14.000
14.990
13.700
14.800
14.681
11,474,460
Sep 8, 2026
13.500
14.190
13.410
13.930
13.818
6,673,200
Sep 7, 2026
13.360
13.630
13.190
13.530
13.421
3,608,000
Sep 4, 2026
12.600
13.490
12.600
13.350
13.242
8,834,456
Sep 3, 2026
12.300
12.870
12.300
12.600
12.498
3,461,075
Sep 2, 2026
12.500
12.510
12.140
12.310
12.211
2,092,000
Sep 1, 2026
12.580
12.580
12.350
12.370
12.270
1,751,982
Aug 31, 2026
12.800
12.800
12.360
12.490
12.389
1,288,000
Aug 28, 2026
12.380
12.720
12.350
12.670
12.568
1,779,800
Aug 27, 2026
12.310
12.580
12.240
12.500
12.399
1,687,000
Aug 26, 2026
12.580
12.580
12.260
12.310
12.211
1,560,000
Aug 25, 2026
12.200
12.520
12.200
12.380
12.280
1,839,000
Aug 24, 2026
12.200
12.380
12.130
12.280
12.181
1,948,600
Aug 21, 2026
11.870
12.200
11.830
12.200
12.102
2,481,900
Aug 20, 2026
12.000
12.140
11.870
11.890
11.794
1,542,600
Aug 19, 2026
12.080
12.080
11.750
11.950
11.854
1,962,000
Aug 18, 2026
12.070
12.280
11.900
12.080
11.982
1,986,000
Aug 17, 2026
12.100
12.280
11.880
12.170
12.072
2,354,000
Aug 14, 2026
11.800
12.120
11.730
11.960
11.863
2,186,000
Aug 13, 2026
11.950
12.090
11.730
11.800
11.705
2,494,600
Aug 12, 2026
11.800
11.900
11.720
11.860
11.764
1,716,000
Aug 11, 2026
12.180
12.200
11.780
11.800
11.705
2,366,000
Aug 10, 2026
11.700
12.180
11.700
12.180
12.082
3,942,000
Aug 7, 2026
11.950
12.060
11.720
11.800
11.705
3,104,000
Aug 6, 2026
12.190
12.190
11.800
11.950
11.854
2,274,000
Aug 5, 2026
11.880
12.220
11.870
12.120
12.022
1,848,000
Aug 4, 2026
12.020
12.020
11.820
11.940
11.844
1,204,000
Aug 3, 2026
12.000
12.080
11.750
12.020
11.923
1,026,000
Jul 31, 2026
11.900
12.150
11.900
12.060
11.963
2,262,600
Jul 30, 2026
11.860
12.150
11.700
11.890
11.794
1,386,000
Jul 29, 2026
11.220
12.120
11.220
12.100
12.002
5,510,600
Jul 28, 2026
11.380
11.570
11.210
11.260
11.169
2,440,000
Jul 27, 2026
11.510
11.700
11.200
11.580
11.487
2,392,000
Jul 24, 2026
11.700
11.870
11.320
11.460
11.367
3,664,100
Jul 23, 2026
11.420
11.760
11.330
11.760
11.665
3,504,000
Jul 22, 2026
11.190
11.450
11.040
11.360
11.268
3,124,008
Jul 21, 2026
11.210
11.210
11.020
11.200
11.110
3,276,000
Jul 20, 2026
11.330
11.330
10.990
11.070
10.981
3,838,000
Jul 17, 2026
11.520
11.520
10.900
11.030
10.941
2,984,000
Jul 16, 2026
11.680
11.690
11.510
11.550
11.457
3,570,400
Jul 15, 2026
11.720
11.850
11.480
11.670
11.576
2,988,000
Jul 14, 2026
11.800
11.900
11.380
11.680
11.586
4,702,000
Jul 13, 2026
13.090
13.090
11.700
12.000
11.903
10,934,000
Jul 10, 2026
12.650
13.890
12.530
13.140
13.034
11,553,200
Jul 9, 2026
13.010
13.010
12.300
12.500
12.399
1,520,000
Jul 8, 2026
12.910
13.110
12.440
12.940
12.836
2,926,000
Jul 7, 2026
13.200
13.150
12.400
12.710
12.607
2,860,800
Jul 6, 2026
12.990
13.160
12.700
12.780
12.677
2,182,000
Jul 3, 2026
12.180
12.970
12.180
12.700
12.597
3,896,000
Jul 2, 2026
11.980
12.540
11.900
12.180
12.082
4,348,016
Jun 30, 2026
12.030
12.210
11.610
11.950
11.854
3,396,000
Jun 29, 2026
11.900
12.210
11.850
12.080
11.982
3,944,000
Jun 26, 2026
12.020
12.100
11.540
11.900
11.804
5,102,000
Jun 25, 2026
12.820
13.000
12.160
12.270
12.171
3,886,000
Jun 24, 2026
12.900
13.040
12.720
12.890
12.786
1,402,000
Jun 23, 2026
12.800
13.140
12.800
13.000
12.895
4,862,600
Jun 22, 2026
13.040
13.080
12.400
12.950
12.845
4,470,000
Jun 18, 2026
13.660
13.740
12.910
13.030
12.925
2,814,100
Jun 17, 2026
13.680
14.160
13.660
13.760
13.649
1,538,000
Jun 16, 2026
14.000
14.100
13.600
13.680
13.570
1,246,000
Jun 15, 2026
13.580
14.260
13.500
13.950
13.837
2,472,000
Jun 12, 2026
13.110
13.590
13.110
13.350
13.242
1,994,800
Jun 11, 2026
13.230
13.220
12.660
13.010
12.905
2,734,700
Jun 10, 2026
13.360
13.550
12.900
13.210
13.103
2,542,000
Jun 9, 2026
13.600
13.610
13.210
13.370
13.262
3,386,000
Jun 8, 2026
13.800
13.910
13.450
13.540
13.431
2,317,800
Jun 5, 2026
14.010
14.030
13.820
14.000
13.887
1,604,007
Jun 4, 2026
13.880
14.400
13.810
14.060
13.947
1,686,135
Jun 3, 2026
14.150
14.310
14.000
14.040
13.927
2,042,000
Jun 2, 2026
14.220
14.390
13.980
14.320
14.204
1,404,600
Jun 1, 2026
14.300
14.450
14.050
14.240
14.125
1,338,100
May 29, 2026
0.154747
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
14.350
14.440
14.200
14.340
14.224
1,202,000
May 28, 2026
14.580
14.680
14.150
14.500
14.229
2,436,800
May 27, 2026
14.770
15.360
14.540
14.580
14.308
1,912,000
May 26, 2026
14.980
15.090
14.400
14.720
14.445
4,496,000
May 22, 2026
15.040
15.200
14.910
15.120
14.838
1,923,006
May 21, 2026
14.900
15.540
14.900
15.050
14.769
2,915,193
May 20, 2026
14.910
15.140
14.690
14.960
14.681
1,168,000
May 19, 2026
15.010
15.140
14.600
14.940
14.661
2,622,000
May 18, 2026
15.460
15.470
14.830
15.110
14.828
2,250,200
May 15, 2026
15.600
15.770
15.130
15.480
15.191
2,432,000
May 14, 2026
16.590
16.620
15.550
15.600
15.309
3,812,000
May 13, 2026
15.680
16.570
15.500
16.570
16.261
3,785,840
May 12, 2026
16.150
16.390
15.600
15.680
15.387
2,619,028
May 11, 2026
15.430
16.620
15.400
16.100
15.800
5,493,600
May 8, 2026
15.670
16.080
15.430
15.610
15.319
2,416,006
May 7, 2026
16.000
16.150
15.670
15.730
15.437
3,510,160
May 6, 2026
16.010
16.410
15.610
15.980
15.682
4,682,100
May 5, 2026
16.290
16.290
15.880
16.000
15.701
1,168,000
May 4, 2026
16.460
16.470
16.060
16.290
15.986
734,700
Apr 30, 2026
16.610
16.810
16.350
16.460
16.153
5,682,567
Apr 29, 2026
16.360
16.410
15.910
16.380
16.074
3,706,600
Apr 28, 2026
15.390
16.550
15.390
16.200
15.898
8,712,020
Apr 27, 2026
15.800
15.990
15.260
15.430
15.142
2,466,000
Apr 24, 2026
16.260
16.300
15.580
15.900
15.603
3,236,106
Apr 23, 2026
15.310
16.280
15.160
16.130
15.829
6,864,400
Apr 22, 2026
15.400
15.590
15.100
15.470
15.181
1,799,000
Apr 21, 2026
15.420
15.680
15.220
15.480
15.191
3,876,200
Apr 20, 2026
14.850
15.440
14.700
15.370
15.083
5,035,600
Apr 17, 2026
14.420
14.790
14.330
14.780
14.504
2,223,000
Apr 16, 2026
14.590
14.590
14.200
14.420
14.151
3,540,000
Apr 15, 2026
14.390
14.620
14.230
14.320
14.053
2,394,900
Apr 14, 2026
14.600
14.860
14.270
14.360
14.092
5,497,000
Apr 13, 2026
13.650
13.900
13.620
13.680
13.425
1,324,610
Apr 10, 2026
13.760
14.110
13.750
13.870
13.611
1,946,000
Apr 9, 2026
13.400
13.790
13.320
13.740
13.484
2,887,200
Apr 8, 2026
13.100
13.590
13.100
13.480
13.228
3,650,564
Apr 2, 2026
12.780
12.990
12.600
12.870
12.630
2,168,600
Apr 1, 2026
12.640
12.930
12.640
12.820
12.581
3,398,366
Mar 31, 2026
12.950
12.950
12.440
12.500
12.267
3,448,000
Mar 30, 2026
13.480
13.480
12.700
12.830
12.591
6,326,400
Mar 27, 2026
13.700
13.750
13.500
13.560
13.307
3,878,000
Mar 26, 2026
14.150
14.150
13.550
13.700
13.444
3,246,000
Mar 25, 2026
14.200
14.460
14.040
14.160
13.896
3,658,000
Mar 24, 2026
14.070
14.070
13.820
14.020
13.758
5,142,600
Mar 23, 2026
14.300
14.490
13.770
13.820
13.562
7,188,585
Mar 20, 2026
14.700
14.970
14.540
14.650
14.377
2,461,800
Mar 19, 2026
15.200
15.220
14.690
14.720
14.445
5,132,000
Mar 18, 2026
15.720
15.760
15.420
15.520
15.230
2,354,000
Mar 17, 2026
15.530
16.160
15.530
15.720
15.427
2,073,100
Mar 16, 2026
15.700
16.030
15.500
15.880
15.584
2,687,000
Mar 13, 2026
16.580
16.580
15.650
15.700
15.407
3,974,000
Mar 12, 2026
16.930
17.070
16.330
16.520
16.212
2,408,500
Mar 11, 2026
16.660
16.990
16.420
16.730
16.418
3,788,400
Mar 10, 2026
16.410
16.800
16.410
16.610
16.300
2,725,000
Mar 9, 2026
17.150
17.150
16.090
16.400
16.094
5,012,000
Mar 6, 2026
16.790
17.450
16.290
17.150
16.830
4,557,200
Mar 5, 2026
16.950
17.390
16.660
16.790
16.477
5,558,000
Mar 4, 2026
16.240
17.540
15.880
16.900
16.585
11,536,000
Mar 3, 2026
16.960
17.450
16.010
16.170
15.868
8,198,000
Mar 2, 2026
17.890
18.000
16.550
16.870
16.555
10,102,000
Feb 27, 2026
17.700
17.850
16.860
17.280
16.958
5,066,200
Feb 26, 2026
17.180
17.700
17.180
17.500
17.173
4,376,600
Feb 25, 2026
17.420
17.900
17.090
17.180
16.859
6,565,700
Feb 24, 2026
15.950
17.490
15.950
17.080
16.761
11,750,200
Feb 23, 2026
15.990
16.210
15.720
16.210
15.908
867,500
Feb 20, 2026
15.720
16.080
15.280
15.980
15.682
581,000
Feb 16, 2026
15.880
15.880
15.880
15.880
15.584
-
Feb 13, 2026
15.880
16.390
15.860
16.060
15.760
5,996,100
Feb 12, 2026
15.390
16.200
15.160
15.910
15.613
7,492,000
Feb 11, 2026
15.200
15.680
15.080
15.390
15.103
4,568,000
Feb 10, 2026
14.830
15.330
14.610
15.200
14.916
4,068,000
Feb 9, 2026
14.450
14.820
14.450
14.780
14.504
1,568,000
Feb 6, 2026
14.210
14.640
14.210
14.430
14.161
1,260,000
Feb 5, 2026
15.000
15.100
14.570
14.680
14.406
2,243,900
Feb 4, 2026
14.570
15.040
14.210
14.690
14.416
4,098,000
Feb 3, 2026
14.000
14.580
13.920
14.460
14.190
6,526,000
Feb 2, 2026
14.300
14.580
13.850
14.080
13.817
3,404,100
Jan 30, 2026
14.750
14.750
14.080
14.440
14.171
2,628,000
Jan 29, 2026
15.130
15.140
14.580
14.700
14.426
3,481,000
Jan 28, 2026
14.950
15.270
14.900
15.130
14.848
2,197,200
Jan 27, 2026
15.060
15.180
14.820
14.960
14.681
1,448,200
Jan 26, 2026
15.510
15.640
14.500
15.060
14.779
2,784,000
Jan 23, 2026
15.770
15.590
15.220
15.500
15.211
3,340,600
Jan 22, 2026
14.970
16.060
14.960
15.450
15.162
10,556,000
Jan 21, 2026
14.710
15.100
14.710
14.880
14.602
1,821,400
Jan 20, 2026
14.860
14.990
14.680
14.890
14.612
2,322,200
Jan 19, 2026
14.380
14.950
14.320
14.830
14.553
1,972,600
Jan 16, 2026
14.820
14.900
14.430
14.520
14.249
2,458,100
Jan 15, 2026
14.710
15.000
14.660
14.730
14.455
4,242,000
Jan 14, 2026
15.230
15.350
14.650
14.850
14.573
3,877,500
Jan 13, 2026
15.350
15.440
15.020
15.080
14.799
4,531,506
Jan 12, 2026
15.540
15.670
15.310
15.340
15.054
7,059,200
Jan 9, 2026
15.050
15.430
14.900
15.050
14.769
8,616,000
Jan 8, 2026
14.000
14.940
14.000
14.870
14.593
9,994,000
Jan 7, 2026
14.270
14.270
13.860
13.950
13.690
2,994,000
Jan 6, 2026
13.990
14.350
13.810
14.300
14.033
6,068,000
Jan 5, 2026
13.240
14.180
13.240
13.830
13.572
9,672,000
Jan 2, 2026
13.070
13.180
12.880
13.170
12.924
374,000
Dec 31, 2025
13.060
13.060
13.060
13.060
12.816
-
Dec 30, 2025
13.220
13.320
13.070
13.190
12.944
2,382,300
Dec 29, 2025
13.390
13.490
13.100
13.110
12.865
3,348,000
Dec 24, 2025
13.290
13.290
13.290
13.290
13.042
-
Dec 23, 2025
13.360
13.380
13.030
13.100
12.856
3,880,100
Dec 22, 2025
13.470
13.630
13.220
13.280
13.032
4,678,000
Dec 19, 2025
13.300
13.480
13.150
13.460
13.209
2,320,119
Dec 18, 2025
13.050
13.230
13.000
13.120
12.875
1,386,000
Dec 17, 2025
13.450
13.450
13.050
13.050
12.807
5,306,000
Dec 16, 2025
14.080
14.080
13.270
13.350
13.101
5,634,100
Dec 15, 2025
14.210
14.300
14.000
14.080
13.817
2,404,000
Dec 12, 2025
14.240
14.420
14.140
14.210
13.945
4,212,005
Dec 11, 2025
14.800
14.800
14.110
14.210
13.945
4,362,100
Dec 10, 2025
14.800
15.100
14.700
14.780
14.504
2,544,000
Dec 9, 2025
15.100
15.280
14.700
14.800
14.524
5,966,000
Dec 8, 2025
15.020
15.260
14.880
14.920
14.642
3,527,200
Dec 5, 2025
14.620
15.230
14.620
14.850
14.573
6,422,105
Dec 4, 2025
15.340
15.340
14.730
14.770
14.494
4,266,000
Dec 3, 2025
15.080
15.320
14.500
15.150
14.867
9,663,100
Dec 2, 2025
14.850
15.460
14.830
15.030
14.750
8,373,600
Dec 1, 2025
14.910
15.190
14.850
14.900
14.622
5,528,100
Nov 28, 2025
15.370
15.480
15.030
15.100
14.818
6,936,000
Nov 27, 2025
15.150
15.480
15.010
15.200
14.916
8,890,000
Nov 26, 2025
15.670
15.670
14.900
15.120
14.838
17,956,000
Nov 25, 2025
16.250
16.600
15.590
15.870
15.574
32,944,000
Nov 24, 2025
15.150
16.780
14.880
16.780
16.467
56,012,700
Nov 21, 2025
14.790
15.880
14.410
14.840
14.563
32,243,704
Nov 20, 2025
15.270
15.280
14.400
14.790
14.514
8,128,000
Nov 19, 2025
13.930
15.300
13.820
15.170
14.887
24,356,800
Nov 18, 2025
14.550
14.550
13.800
13.900
13.641
4,930,100
Nov 17, 2025
14.200
15.260
14.200
14.440
14.171
14,954,600
Nov 14, 2025
14.280
14.280
13.990
13.990
13.729
2,554,500
Nov 13, 2025
14.360
14.420
14.140
14.250
13.984
2,826,500
Nov 12, 2025
14.560
14.560
14.290
14.360
14.092
1,726,000
Nov 11, 2025
14.560
14.580
14.410
14.450
14.180
1,514,000
Nov 10, 2025
14.840
14.840
14.360
14.520
14.249
5,370,200
Nov 7, 2025
14.650
15.500
14.640
14.950
14.671
6,210,097
Nov 6, 2025
14.780
14.830
14.420
14.810
14.534
4,086,000
