HKSE - Delayed Quote
HKD
COSCO SHIPPING International (Hong Kong) Co., Ltd. (0517.HK)
7.080
+0.060
(+0.85%)
As of 10:40:23 AM GMT+8. Market Open.
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 3, 2026
6.990
7.080
6.830
7.065
7.065
594,000
Nov 2, 2026
7.025
7.100
6.935
7.020
7.020
1,793,040
Oct 30, 2026
6.950
7.100
6.895
7.025
7.025
2,993,720
Oct 29, 2026
7.000
7.010
6.905
6.940
6.940
727,000
Oct 28, 2026
6.955
7.050
6.910
6.980
6.980
889,200
Oct 27, 2026
6.950
7.050
6.865
7.010
7.010
2,336,000
Oct 26, 2026
6.715
6.940
6.715
6.935
6.935
1,958,000
Oct 23, 2026
6.610
6.840
6.550
6.820
6.820
2,668,243
Oct 22, 2026
6.810
6.810
6.655
6.695
6.695
2,338,000
Oct 21, 2026
6.990
6.990
6.800
6.865
6.865
1,965,200
Oct 20, 2026
7.000
7.015
6.910
6.990
6.990
1,040,224
Oct 16, 2026
6.950
7.060
6.950
6.990
6.990
842,000
Oct 15, 2026
7.065
7.065
6.810
6.925
6.925
2,890,000
Oct 14, 2026
7.050
7.130
7.025
7.080
7.080
1,508,000
Oct 13, 2026
7.035
7.060
6.875
7.030
7.030
1,292,000
Oct 12, 2026
7.035
7.150
6.950
7.075
7.075
2,608,000
Oct 9, 2026
6.800
7.045
6.750
7.030
7.030
3,758,000
Oct 8, 2026
6.675
6.820
6.680
6.800
6.800
2,948,710
Oct 7, 2026
6.630
6.680
6.630
6.680
6.680
722,000
Oct 6, 2026
6.650
6.690
6.630
6.630
6.630
522,000
Oct 5, 2026
6.675
6.675
6.535
6.635
6.635
1,408,984
Oct 2, 2026
6.645
6.675
6.570
6.675
6.675
1,592,000
Sep 30, 2026
6.520
6.675
6.520
6.635
6.635
3,218,000
Sep 29, 2026
6.565
6.630
6.480
6.515
6.515
1,272,000
Sep 28, 2026
6.530
6.635
6.530
6.590
6.590
1,624,000
Sep 25, 2026
6.500
6.530
6.420
6.525
6.525
1,644,000
Sep 24, 2026
6.510
6.560
6.490
6.525
6.525
1,626,000
Sep 23, 2026
6.585
6.600
6.495
6.550
6.550
1,221,408
Sep 22, 2026
6.745
6.750
6.560
6.585
6.585
1,722,000
Sep 21, 2026
6.435
6.745
6.420
6.745
6.745
4,957,501
Sep 18, 2026
6.370
6.460
6.285
6.455
6.455
2,635,920
Sep 17, 2026
6.245
6.380
6.200
6.370
6.370
1,680,000
Sep 16, 2026
6.300
6.315
6.215
6.300
6.300
1,332,000
Sep 15, 2026
6.210
6.255
6.165
6.240
6.240
1,764,000
Sep 14, 2026
6.265
6.305
6.150
6.260
6.260
1,044,000
Sep 11, 2026
6.250
6.275
6.180
6.265
6.265
2,613,424
Sep 10, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
6.460
6.460
6.300
6.325
6.325
2,442,000
Sep 9, 2026
6.820
6.890
6.770
6.790
6.460
8,581,960
Sep 8, 2026
6.795
6.830
6.725
6.830
6.498
8,549,107
Sep 7, 2026
6.795
6.820
6.680
6.795
6.465
2,416,038
Sep 4, 2026
6.825
6.835
6.700
6.795
6.465
3,114,500
Sep 3, 2026
6.655
6.850
6.635
6.825
6.493
7,320,000
Sep 2, 2026
6.850
6.850
6.490
6.655
6.332
8,232,600
Sep 1, 2026
6.470
6.870
6.430
6.870
6.536
9,305,900
Aug 31, 2026
6.420
6.610
6.420
6.535
6.217
3,288,000
Aug 28, 2026
6.035
6.540
5.935
6.535
6.217
11,817,516
Aug 27, 2026
5.950
6.105
5.950
6.045
5.751
2,798,000
Aug 26, 2026
5.980
6.000
5.930
5.965
5.675
1,142,000
Aug 25, 2026
5.940
5.985
5.900
5.915
5.628
952,000
Aug 24, 2026
6.080
6.080
5.920
5.940
5.651
1,382,000
Aug 21, 2026
5.945
6.035
5.945
6.030
5.737
990,700
Aug 20, 2026
5.945
6.030
5.945
5.990
5.699
1,076,000
Aug 19, 2026
6.000
6.000
5.865
5.875
5.589
1,057,998
Aug 18, 2026
5.900
5.995
5.900
5.985
5.694
1,386,000
Aug 17, 2026
5.765
5.920
5.760
5.910
5.623
1,606,000
Aug 14, 2026
5.760
5.860
5.755
5.840
5.556
700,000
Aug 13, 2026
5.850
5.850
5.745
5.810
5.528
714,000
Aug 12, 2026
5.970
5.970
5.750
5.750
5.471
1,546,000
Aug 11, 2026
5.820
5.850
5.750
5.850
5.566
604,000
Aug 10, 2026
5.830
5.845
5.800
5.810
5.528
876,471
Aug 7, 2026
5.805
5.840
5.785
5.830
5.547
1,266,204
Aug 6, 2026
5.900
5.900
5.785
5.805
5.523
806,000
Aug 5, 2026
5.770
5.880
5.755
5.880
5.594
904,000
Aug 4, 2026
5.915
5.930
5.740
5.790
5.509
2,556,000
Aug 3, 2026
5.985
6.010
5.900
5.915
5.628
1,362,097
Jul 31, 2026
5.960
6.000
5.930
5.980
5.689
774,000
Jul 30, 2026
5.910
5.970
5.890
5.960
5.670
708,000
Jul 29, 2026
5.880
5.970
5.860
5.970
5.680
1,104,116
Jul 28, 2026
5.900
5.900
5.800
5.810
5.528
755,850
Jul 27, 2026
5.810
5.850
5.800
5.810
5.528
544,000
Jul 24, 2026
5.850
5.910
5.760
5.800
5.518
590,000
Jul 23, 2026
5.840
5.880
5.800
5.850
5.566
610,000
Jul 22, 2026
5.820
5.840
5.760
5.840
5.556
806,823
Jul 21, 2026
5.800
5.910
5.800
5.820
5.537
1,512,000
Jul 20, 2026
5.670
5.800
5.660
5.780
5.499
916,000
Jul 17, 2026
5.640
5.710
5.610
5.660
5.385
1,046,000
Jul 16, 2026
5.550
5.710
5.540
5.620
5.347
860,000
Jul 15, 2026
5.590
5.660
5.580
5.600
5.328
1,056,000
Jul 14, 2026
5.420
5.590
5.410
5.550
5.280
940,000
Jul 13, 2026
5.400
5.540
5.400
5.460
5.195
1,464,000
Jul 10, 2026
5.450
5.450
5.400
5.440
5.176
556,000
Jul 9, 2026
5.440
5.480
5.380
5.400
5.138
696,000
Jul 8, 2026
5.400
5.440
5.330
5.440
5.176
752,367
Jul 7, 2026
5.450
5.460
5.310
5.320
5.061
1,080,000
Jul 6, 2026
5.370
5.490
5.370
5.480
5.214
1,026,000
Jul 3, 2026
5.230
5.400
5.230
5.370
5.109
1,368,000
Jul 2, 2026
5.350
5.360
5.220
5.230
4.976
2,139,000
Jun 30, 2026
5.530
5.530
5.320
5.330
5.071
1,518,970
Jun 29, 2026
5.400
5.500
5.330
5.400
5.138
1,480,852
Jun 26, 2026
5.370
5.370
5.300
5.310
5.052
2,184,000
Jun 25, 2026
5.350
5.390
5.300
5.340
5.080
2,776,000
Jun 24, 2026
5.290
5.340
5.230
5.300
5.042
2,738,000
Jun 23, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
5.720
5.720
5.220
5.270
5.014
8,314,000
Jun 22, 2026
6.000
6.010
5.750
5.900
5.337
4,570,223
Jun 18, 2026
6.100
6.100
5.900
5.930
5.364
4,442,000
Jun 17, 2026
6.160
6.160
6.060
6.070
5.491
1,177,735
Jun 16, 2026
6.180
6.230
6.100
6.110
5.527
1,294,350
Jun 15, 2026
6.090
6.240
6.090
6.180
5.591
1,515,000
Jun 12, 2026
6.060
6.100
6.050
6.080
5.500
894,000
Jun 11, 2026
6.040
6.080
5.980
6.000
5.428
1,630,000
Jun 10, 2026
6.090
6.100
6.010
6.040
5.464
1,880,000
Jun 9, 2026
6.070
6.120
6.070
6.100
5.518
407,000
Jun 8, 2026
6.090
6.090
5.990
6.070
5.491
2,209,000
Jun 5, 2026
6.100
6.140
6.090
6.110
5.527
1,357,794
Jun 4, 2026
6.110
6.160
6.100
6.130
5.545
730,000
Jun 3, 2026
6.190
6.190
6.050
6.120
5.536
3,248,000
Jun 2, 2026
6.190
6.240
6.170
6.200
5.609
1,242,000
Jun 1, 2026
6.100
6.240
6.080
6.190
5.600
1,500,000
May 29, 2026
6.150
6.220
6.100
6.110
5.527
1,914,000
May 28, 2026
6.170
6.170
6.100
6.100
5.518
1,834,200
May 27, 2026
6.200
6.290
6.170
6.180
5.591
3,210,000
May 26, 2026
6.250
6.250
6.100
6.230
5.636
3,452,000
May 22, 2026
6.340
6.340
6.230
6.250
5.654
1,376,554
May 21, 2026
6.390
6.390
6.270
6.270
5.672
744,000
May 20, 2026
6.300
6.340
6.270
6.340
5.735
1,198,000
May 19, 2026
6.270
6.350
6.270
6.310
5.708
1,626,000
May 18, 2026
6.350
6.350
6.250
6.300
5.699
1,766,000
May 15, 2026
6.430
6.430
6.350
6.380
5.772
1,842,000
May 14, 2026
6.430
6.500
6.410
6.430
5.817
794,000
May 13, 2026
6.460
6.460
6.430
6.430
5.817
932,000
May 12, 2026
6.600
6.600
6.460
6.460
5.844
1,074,000
May 11, 2026
6.530
6.590
6.480
6.550
5.925
848,000
May 8, 2026
6.540
6.570
6.460
6.530
5.907
1,922,691
May 7, 2026
6.430
6.550
6.430
6.540
5.916
2,776,008
May 6, 2026
6.420
6.420
6.330
6.390
5.781
1,210,990
May 5, 2026
6.390
6.430
6.350
6.370
5.763
1,044,001
May 4, 2026
6.440
6.490
6.390
6.430
5.817
860,000
Apr 30, 2026
6.430
6.430
6.360
6.380
5.772
986,000
Apr 29, 2026
6.410
6.460
6.360
6.440
5.826
1,360,750
Apr 28, 2026
6.490
6.490
6.400
6.400
5.790
1,218,000
Apr 27, 2026
6.330
6.490
6.270
6.490
5.871
4,219,778
Apr 24, 2026
6.270
6.340
6.240
6.330
5.726
844,396
Apr 23, 2026
6.320
6.330
6.270
6.270
5.672
806,000
Apr 22, 2026
6.350
6.380
6.300
6.320
5.717
870,000
Apr 21, 2026
6.270
6.380
6.240
6.340
5.735
3,568,918
Apr 20, 2026
6.260
6.260
6.180
6.230
5.636
1,762,000
Apr 17, 2026
6.270
6.270
6.220
6.260
5.663
1,172,000
Apr 16, 2026
6.250
6.260
6.200
6.240
5.645
1,944,000
Apr 15, 2026
6.350
6.350
6.220
6.230
5.636
2,762,000
Apr 14, 2026
6.360
6.440
6.300
6.300
5.699
1,908,030
Apr 13, 2026
6.460
6.460
6.260
6.340
5.735
2,350,050
Apr 10, 2026
6.480
6.580
6.460
6.490
5.871
1,242,532
Apr 9, 2026
6.620
6.620
6.470
6.470
5.853
2,340,000
Apr 8, 2026
6.500
6.610
6.490
6.600
5.971
1,819,220
Apr 2, 2026
6.400
6.430
6.310
6.370
5.763
1,406,000
Apr 1, 2026
6.410
6.460
6.370
6.440
5.826
2,634,000
Mar 31, 2026
6.350
6.400
6.250
6.270
5.672
2,754,400
Mar 30, 2026
6.490
6.490
6.320
6.350
5.744
3,936,000
Mar 27, 2026
6.400
6.540
6.300
6.510
5.889
3,242,200
Mar 26, 2026
6.700
6.750
6.320
6.330
5.726
8,804,000
Mar 25, 2026
6.860
7.050
6.680
6.850
6.197
5,158,000
Mar 24, 2026
6.750
6.890
6.750
6.850
6.197
2,318,000
Mar 23, 2026
6.970
6.970
6.680
6.690
6.052
2,678,000
Mar 20, 2026
6.990
7.050
6.920
6.940
6.278
2,124,357
Mar 19, 2026
7.200
7.200
6.970
7.000
6.332
2,398,000
Mar 18, 2026
7.200
7.270
7.180
7.260
6.568
668,000
Mar 17, 2026
7.220
7.300
7.180
7.200
6.513
882,000
Mar 16, 2026
7.100
7.330
7.100
7.190
6.504
4,088,800
Mar 13, 2026
7.080
7.340
7.070
7.140
6.459
3,850,000
Mar 12, 2026
7.180
7.180
6.990
7.100
6.423
1,730,000
Mar 11, 2026
7.170
7.250
6.990
7.070
6.396
3,072,000
Mar 10, 2026
7.080
7.260
7.030
7.200
6.513
954,000
Mar 9, 2026
7.250
7.250
6.910
7.030
6.360
2,566,000
Mar 6, 2026
7.320
7.340
7.250
7.300
6.604
892,000
Mar 5, 2026
7.240
7.480
7.240
7.360
6.658
1,398,000
Mar 4, 2026
7.630
7.630
7.180
7.240
6.550
3,002,800
Mar 3, 2026
7.710
7.830
7.600
7.630
6.902
1,755,000
Mar 2, 2026
7.780
7.920
7.630
7.710
6.975
2,362,000
Feb 27, 2026
7.530
7.790
7.530
7.770
7.029
1,736,100
Feb 26, 2026
7.850
7.880
7.460
7.550
6.830
4,390,000
Feb 25, 2026
7.640
7.860
7.540
7.850
7.101
3,731,607
Feb 24, 2026
7.300
7.620
7.300
7.610
6.884
3,297,039
Feb 23, 2026
7.350
7.490
7.310
7.360
6.658
1,742,000
Feb 20, 2026
7.070
7.290
7.060
7.250
6.559
3,280,000
Feb 16, 2026
7.040
7.040
7.040
7.040
6.369
-
Feb 13, 2026
7.060
7.060
6.870
6.930
6.269
1,499,198
Feb 12, 2026
7.010
7.100
6.920
7.060
6.387
1,668,400
Feb 11, 2026
6.950
7.050
6.920
7.010
6.341
3,782,500
Feb 10, 2026
6.890
6.950
6.810
6.940
6.278
647,946
Feb 9, 2026
6.770
6.970
6.770
6.890
6.233
2,682,000
Feb 6, 2026
6.870
6.870
6.740
6.780
6.133
1,173,000
Feb 5, 2026
6.850
6.910
6.730
6.870
6.215
3,482,000
Feb 4, 2026
6.280
7.000
6.280
6.880
6.224
12,619,100
Feb 3, 2026
6.240
6.300
6.150
6.280
5.681
2,161,000
Feb 2, 2026
6.340
6.340
6.150
6.150
5.564
4,054,200
Jan 30, 2026
6.330
6.370
6.270
6.340
5.735
2,900,000
Jan 29, 2026
6.370
6.400
6.320
6.340
5.735
1,124,000
Jan 28, 2026
6.390
6.400
6.330
6.370
5.763
1,572,000
Jan 27, 2026
6.360
6.400
6.320
6.390
5.781
1,003,500
Jan 26, 2026
6.440
6.440
6.320
6.360
5.753
1,006,000
Jan 23, 2026
6.390
6.420
6.360
6.420
5.808
422,300
Jan 22, 2026
6.440
6.450
6.360
6.360
5.753
450,388
Jan 21, 2026
6.400
6.440
6.320
6.440
5.826
694,000
Jan 20, 2026
6.370
6.400
6.300
6.400
5.790
666,000
Jan 19, 2026
6.420
6.430
6.370
6.410
5.799
438,200
Jan 16, 2026
6.470
6.470
6.370
6.430
5.817
802,000
Jan 15, 2026
6.290
6.470
6.290
6.450
5.835
3,492,000
Jan 14, 2026
6.280
6.280
6.200
6.260
5.663
840,000
Jan 13, 2026
6.200
6.310
6.200
6.280
5.681
656,000
Jan 12, 2026
6.270
6.310
6.250
6.260
5.663
394,800
Jan 9, 2026
6.200
6.320
6.190
6.280
5.681
1,746,000
Jan 8, 2026
6.180
6.180
6.110
6.150
5.564
1,346,000
Jan 7, 2026
6.180
6.190
6.150
6.170
5.582
978,000
Jan 6, 2026
6.180
6.260
6.180
6.220
5.627
566,000
Jan 5, 2026
6.280
6.280
6.190
6.200
5.609
1,070,000
Jan 2, 2026
6.180
6.350
6.120
6.280
5.681
1,056,000
Dec 31, 2025
6.200
6.200
6.200
6.200
5.609
-
Dec 30, 2025
6.120
6.180
6.030
6.160
5.573
1,114,000
Dec 29, 2025
6.340
6.430
6.100
6.110
5.527
1,286,000
Dec 24, 2025
6.290
6.290
6.290
6.290
5.690
-
Dec 23, 2025
6.160
6.310
6.120
6.300
5.699
1,104,000
Dec 22, 2025
6.170
6.170
6.120
6.170
5.582
386,000
Dec 19, 2025
6.180
6.180
6.080
6.170
5.582
2,108,403
Dec 18, 2025
6.150
6.190
6.110
6.160
5.573
580,000
Dec 17, 2025
6.180
6.190
6.150
6.170
5.582
632,000
Dec 16, 2025
6.260
6.260
6.110
6.170
5.582
881,000
Dec 15, 2025
6.320
6.330
6.230
6.250
5.654
744,000
Dec 12, 2025
6.320
6.420
6.310
6.360
5.753
1,116,000
Dec 11, 2025
6.350
6.350
6.290
6.320
5.717
784,000
Dec 10, 2025
6.380
6.470
6.320
6.400
5.790
1,918,000
Dec 9, 2025
6.180
6.410
6.140
6.400
5.790
3,466,000
Dec 8, 2025
6.200
6.250
6.140
6.180
5.591
518,000
Dec 5, 2025
6.280
6.280
6.150
6.220
5.627
694,300
Dec 4, 2025
6.320
6.320
6.220
6.280
5.681
680,000
Dec 3, 2025
6.290
6.370
6.260
6.260
5.663
880,000
Dec 2, 2025
6.230
6.350
6.230
6.290
5.690
2,788,000
Dec 1, 2025
5.970
6.240
5.970
6.230
5.636
2,373,600
Nov 28, 2025
5.980
5.980
5.950
5.960
5.392
268,000
Nov 27, 2025
6.000
6.020
5.970
6.000
5.428
196,000
Nov 26, 2025
5.960
6.040
5.960
6.000
5.428
782,000
Nov 25, 2025
5.990
5.990
5.940
5.950
5.383
508,000
Nov 24, 2025
5.900
5.990
5.900
5.990
5.419
1,162,000
Nov 21, 2025
5.990
5.990
5.870
5.890
5.328
1,358,421
Nov 20, 2025
6.050
6.070
5.950
6.020
5.446
1,230,000
Nov 19, 2025
5.930
6.050
5.910
6.050
5.473
1,730,000
Nov 18, 2025
6.040
6.040
5.910
5.930
5.364
1,608,000
Nov 17, 2025
6.110
6.110
6.020
6.040
5.464
884,000
Nov 14, 2025
6.080
6.170
6.070
6.110
5.527
1,420,000
Nov 13, 2025
6.170
6.170
6.080
6.150
5.564
1,066,000
Nov 12, 2025
6.060
6.180
6.060
6.140
5.554
3,050,000
Nov 11, 2025
5.950
6.070
5.950
6.020
5.446
2,882,000
Nov 10, 2025
5.880
5.960
5.860
5.950
5.383
1,809,000
Nov 7, 2025
5.950
5.950
5.860
5.880
5.319
2,006,421
Nov 6, 2025
5.980
6.030
5.930
5.950
5.383
802,000
Nov 5, 2025
5.920
5.990
5.860
5.960
5.392
682,000
Nov 4, 2025
5.990
6.000
5.910
5.930
5.364
1,304,000
Nov 3, 2025
6.030
6.030
5.950
5.960
5.392
562,000
