HKSE - Delayed Quote
HKD
COSCO SHIPPING Energy Transportation Co., Ltd. (1138.HK)
17.530
+0.540
(+3.18%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
16.820
17.630
16.660
17.530
17.530
18,437,070
Oct 29, 2026
17.840
18.130
16.930
16.990
16.990
18,796,844
Oct 28, 2026
17.660
17.710
16.740
17.630
17.630
19,907,301
Oct 27, 2026
17.800
18.250
17.500
18.150
18.150
19,403,314
Oct 26, 2026
16.920
17.720
16.600
17.700
17.700
26,926,201
Oct 23, 2026
16.250
16.700
15.830
16.600
16.600
17,961,688
Oct 22, 2026
17.300
17.300
15.920
16.260
16.260
29,237,988
Oct 21, 2026
16.980
17.290
16.900
17.100
17.100
17,756,750
Oct 20, 2026
17.300
17.490
16.880
17.130
17.130
26,370,000
Oct 16, 2026
18.600
18.600
17.840
18.010
18.010
27,333,048
Oct 15, 2026
20.000
20.460
18.320
18.340
18.340
47,240,716
Oct 14, 2026
21.020
21.940
20.720
21.740
21.740
21,634,524
Oct 13, 2026
20.880
21.660
20.280
21.180
21.180
23,027,582
Oct 12, 2026
21.320
21.320
20.040
20.280
20.280
30,828,003
Oct 9, 2026
21.640
21.640
20.280
21.320
21.320
29,405,231
Oct 8, 2026
20.220
21.780
20.140
20.900
20.900
37,819,521
Oct 7, 2026
20.220
20.440
19.940
20.300
20.300
6,777,672
Oct 6, 2026
20.120
20.280
19.400
20.280
20.280
9,131,872
Oct 5, 2026
19.320
20.040
19.000
19.770
19.770
9,082,332
Oct 2, 2026
18.680
19.200
18.600
19.150
19.150
8,245,621
Sep 30, 2026
17.810
18.480
17.810
18.290
18.290
19,598,175
Sep 29, 2026
18.800
18.900
17.600
17.820
17.820
29,417,818
Sep 28, 2026
19.640
19.900
18.690
18.750
18.750
20,713,413
Sep 25, 2026
19.360
19.560
19.160
19.500
19.500
3,758,653
Sep 24, 2026
19.000
19.690
18.820
19.370
19.370
26,211,436
Sep 23, 2026
18.900
19.080
18.500
18.860
18.860
36,227,717
Sep 22, 2026
19.620
19.660
18.820
19.240
19.240
43,685,021
Sep 21, 2026
19.480
20.680
19.200
20.560
20.560
30,261,266
Sep 18, 2026
19.300
19.980
18.660
19.260
19.260
23,840,910
Sep 17, 2026
0.32371
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
18.210
19.460
18.150
19.290
19.290
31,315,800
Sep 16, 2026
18.760
19.120
17.820
18.210
17.886
18,819,208
Sep 15, 2026
18.330
18.990
18.100
18.450
18.122
13,042,797
Sep 14, 2026
18.990
19.700
18.220
18.320
17.994
27,283,515
Sep 11, 2026
19.240
19.350
18.160
18.410
18.083
24,002,956
Sep 10, 2026
19.010
19.020
18.450
18.810
18.476
12,715,644
Sep 9, 2026
17.990
19.310
17.900
18.910
18.574
32,525,449
Sep 8, 2026
17.610
18.010
17.420
17.990
17.670
20,383,880
Sep 7, 2026
17.800
17.940
17.230
17.330
17.022
11,064,362
Sep 4, 2026
17.760
18.020
17.300
17.490
17.179
14,012,970
Sep 3, 2026
16.600
17.900
16.600
17.550
17.238
26,288,822
Sep 2, 2026
16.980
17.000
16.400
16.480
16.187
12,557,162
Sep 1, 2026
16.640
16.980
16.510
16.710
16.413
11,588,092
Aug 31, 2026
16.640
16.790
16.200
16.640
16.344
20,100,748
Aug 28, 2026
16.180
16.600
16.030
16.340
16.050
13,404,048
Aug 27, 2026
15.510
16.170
15.500
16.000
15.716
11,602,051
Aug 26, 2026
16.190
16.410
15.750
15.990
15.706
13,072,000
Aug 25, 2026
16.650
16.960
15.920
16.380
16.089
21,456,314
Aug 24, 2026
17.000
17.000
16.260
16.650
16.354
21,865,918
Aug 21, 2026
15.480
16.770
15.480
16.770
16.472
24,647,644
Aug 20, 2026
15.760
16.640
15.590
15.640
15.362
25,643,712
Aug 19, 2026
15.400
15.980
15.200
15.760
15.480
32,160,011
Aug 18, 2026
14.800
15.290
14.730
15.200
14.930
23,267,860
Aug 17, 2026
14.100
14.930
14.040
14.800
14.537
12,234,000
Aug 14, 2026
13.820
14.120
13.690
13.940
13.692
11,602,174
Aug 13, 2026
14.040
14.060
13.610
13.690
13.447
9,291,000
Aug 12, 2026
13.850
13.950
13.580
13.840
13.594
8,366,946
Aug 11, 2026
14.410
14.600
13.480
13.580
13.339
25,191,729
Aug 10, 2026
14.560
14.800
14.310
14.670
14.409
11,688,980
Aug 7, 2026
14.450
14.800
14.420
14.730
14.468
11,719,591
Aug 6, 2026
14.960
14.960
14.040
14.360
14.105
22,281,973
Aug 5, 2026
14.190
15.180
14.000
14.970
14.704
19,812,950
Aug 4, 2026
14.440
14.710
14.070
14.190
13.938
13,297,086
Aug 3, 2026
14.170
14.540
13.720
14.440
14.183
15,692,237
Jul 31, 2026
13.790
13.980
13.410
13.910
13.663
16,814,019
Jul 30, 2026
13.800
14.370
13.580
13.970
13.722
20,855,749
Jul 29, 2026
13.590
13.750
13.320
13.700
13.456
13,097,072
Jul 28, 2026
13.350
13.680
13.120
13.590
13.348
14,250,000
Jul 27, 2026
13.250
13.730
12.920
13.540
13.299
13,194,000
Jul 24, 2026
13.710
13.900
13.180
13.260
13.024
17,262,070
Jul 23, 2026
13.190
13.450
13.000
13.350
13.113
14,808,070
Jul 22, 2026
12.850
13.500
12.560
13.170
12.936
26,182,495
Jul 21, 2026
11.980
12.580
11.850
12.550
12.327
19,135,500
Jul 20, 2026
0.43707
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
11.630
11.960
11.440
11.850
11.639
18,222,540
Jul 17, 2026
12.100
12.310
11.680
11.900
11.259
23,442,000
Jul 16, 2026
12.710
12.710
12.090
12.180
11.524
20,257,047
Jul 15, 2026
12.500
12.900
12.360
12.680
11.997
25,673,816
Jul 14, 2026
12.570
12.570
11.660
12.250
11.590
43,485,061
Jul 13, 2026
13.150
13.250
12.330
12.500
11.827
22,773,642
Jul 10, 2026
12.900
13.220
12.310
13.080
12.376
19,694,090
Jul 9, 2026
13.660
13.750
12.980
13.240
12.527
17,885,377
Jul 8, 2026
13.530
13.700
13.290
13.400
12.678
14,048,394
Jul 7, 2026
14.370
14.540
13.250
13.520
12.792
30,472,734
Jul 6, 2026
15.200
15.200
14.220
14.340
13.568
23,481,082
Jul 3, 2026
14.590
14.870
14.200
14.550
13.766
21,328,503
Jul 2, 2026
13.520
14.230
13.520
13.790
13.047
29,086,310
Jun 30, 2026
15.000
15.260
13.820
13.830
13.085
55,633,441
Jun 29, 2026
15.890
16.400
15.200
15.250
14.429
42,142,900
Jun 26, 2026
17.300
17.300
16.010
16.830
15.924
59,595,328
Jun 25, 2026
18.500
18.800
17.670
17.780
16.823
47,644,238
Jun 24, 2026
18.480
19.580
18.220
19.380
18.336
53,158,270
Jun 23, 2026
17.220
18.420
17.110
18.040
17.069
52,871,970
Jun 22, 2026
16.200
17.360
15.610
17.040
16.122
37,430,457
Jun 18, 2026
16.460
16.750
15.820
15.930
15.072
32,496,322
Jun 17, 2026
15.760
16.980
15.680
16.460
15.574
36,514,986
Jun 16, 2026
16.800
16.800
15.250
15.550
14.713
49,248,009
Jun 15, 2026
16.360
17.760
16.360
16.950
16.037
73,481,677
Jun 12, 2026
13.400
14.380
13.400
14.230
13.464
45,756,133
Jun 11, 2026
13.060
13.240
12.660
13.070
12.366
20,431,910
Jun 10, 2026
13.040
13.490
12.770
13.030
12.328
17,166,847
Jun 9, 2026
13.150
13.260
12.830
13.020
12.319
16,648,466
Jun 8, 2026
13.870
14.010
12.860
13.030
12.328
35,773,477
Jun 5, 2026
13.900
14.070
13.580
13.870
13.123
26,858,734
Jun 4, 2026
14.210
14.300
13.820
14.020
13.265
24,521,258
Jun 3, 2026
15.090
15.090
13.930
14.170
13.407
40,301,474
Jun 2, 2026
15.000
15.280
14.620
15.090
14.277
25,004,950
Jun 1, 2026
15.900
15.900
14.450
15.000
14.192
66,002,327
May 29, 2026
16.500
16.500
15.770
15.990
15.129
122,751,317
May 28, 2026
16.970
17.040
16.200
16.410
15.526
19,894,062
May 27, 2026
18.150
18.150
16.630
16.730
15.829
24,270,847
May 26, 2026
19.100
19.100
17.330
17.810
16.851
31,403,962
May 22, 2026
18.500
19.450
18.280
19.210
18.176
24,940,618
May 21, 2026
18.650
19.310
18.230
18.230
17.248
21,375,275
May 20, 2026
17.720
18.700
17.540
18.550
17.551
17,247,900
May 19, 2026
17.780
18.290
17.540
17.720
16.766
14,246,000
May 18, 2026
18.200
18.200
17.460
17.780
16.823
17,159,800
May 15, 2026
18.910
19.070
18.160
18.350
17.362
12,813,480
May 14, 2026
18.500
19.260
17.910
18.920
17.901
25,956,813
May 13, 2026
18.830
19.400
18.560
18.730
17.721
23,888,127
May 12, 2026
19.100
19.300
18.450
18.830
17.816
17,731,780
May 11, 2026
20.800
20.800
18.910
18.960
17.939
41,019,434
May 8, 2026
19.380
21.020
19.380
20.780
19.661
36,788,249
May 7, 2026
19.330
20.080
18.720
19.830
18.762
28,772,351
May 6, 2026
18.890
19.550
18.320
19.340
18.298
24,811,826
May 5, 2026
18.880
18.940
18.530
18.880
17.863
3,130,000
May 4, 2026
18.200
19.180
18.200
19.070
18.043
11,675,672
Apr 30, 2026
18.520
18.700
18.050
18.240
17.258
20,692,000
Apr 29, 2026
17.260
18.890
17.260
18.780
17.769
22,750,841
Apr 28, 2026
18.040
18.060
16.620
17.250
16.321
25,709,739
Apr 27, 2026
18.150
18.630
17.660
17.730
16.775
20,484,568
Apr 24, 2026
18.140
18.230
17.780
18.080
17.106
17,071,554
Apr 23, 2026
18.110
18.200
17.620
18.130
17.154
18,918,000
Apr 22, 2026
18.610
18.900
17.810
18.110
17.135
22,362,000
Apr 21, 2026
18.760
19.240
18.600
18.960
17.939
18,122,762
Apr 20, 2026
18.000
19.410
17.820
19.290
18.251
32,168,360
Apr 17, 2026
17.970
18.040
17.310
18.030
17.059
20,308,455
Apr 16, 2026
18.630
18.940
17.600
17.860
16.898
39,678,138
Apr 15, 2026
18.690
18.920
18.320
18.630
17.627
10,154,052
Apr 14, 2026
18.670
19.200
18.100
18.730
17.721
20,223,547
Apr 13, 2026
19.690
19.690
18.070
18.670
17.665
30,872,706
Apr 10, 2026
20.240
20.240
18.960
19.540
18.488
25,962,689
Apr 9, 2026
20.400
20.600
19.500
20.080
18.999
17,227,790
Apr 8, 2026
20.080
20.740
18.900
20.300
19.207
45,694,322
Apr 2, 2026
19.410
20.680
19.020
19.410
18.365
45,215,697
Apr 1, 2026
17.930
20.140
17.930
19.200
18.166
59,586,286
Mar 31, 2026
18.650
19.120
17.670
17.930
16.964
24,324,420
Mar 30, 2026
18.990
19.420
17.850
18.450
17.456
34,213,065
Mar 27, 2026
18.850
19.570
18.310
18.980
17.958
43,027,506
Mar 26, 2026
21.040
21.040
19.310
19.420
18.374
41,428,380
Mar 25, 2026
21.500
22.400
20.360
21.040
19.907
53,589,154
Mar 24, 2026
20.020
21.660
19.700
21.240
20.096
68,749,755
Mar 23, 2026
19.200
20.300
19.070
19.700
18.639
53,301,539
Mar 20, 2026
19.720
19.760
18.880
19.210
18.176
31,420,469
Mar 19, 2026
19.590
19.900
18.810
19.340
18.298
40,251,461
Mar 18, 2026
18.100
19.990
18.090
19.590
18.535
52,186,010
Mar 17, 2026
19.070
19.250
18.010
18.180
17.201
28,771,638
Mar 16, 2026
17.570
19.140
17.480
19.070
18.043
38,004,226
Mar 13, 2026
17.770
18.360
17.390
17.570
16.624
29,473,612
Mar 12, 2026
18.400
18.650
17.690
18.050
17.078
24,582,500
Mar 11, 2026
18.150
18.800
17.710
18.340
17.352
34,386,440
Mar 10, 2026
17.000
18.650
16.990
18.050
17.078
63,504,645
Mar 9, 2026
19.890
20.200
17.050
17.370
16.435
78,392,240
Mar 6, 2026
18.000
19.280
17.600
18.980
17.958
66,816,844
Mar 5, 2026
18.980
19.070
17.520
18.380
17.390
119,183,911
Mar 4, 2026
20.200
20.200
13.760
18.730
17.721
144,262,896
Mar 3, 2026
21.020
22.240
19.880
20.900
19.774
155,027,660
Mar 2, 2026
20.900
21.360
18.080
20.500
19.396
155,747,245
Feb 27, 2026
18.970
19.400
18.140
18.830
17.816
43,999,710
Feb 26, 2026
19.220
19.680
18.710
18.940
17.920
38,001,231
Feb 25, 2026
19.200
20.920
18.700
19.020
17.996
81,049,126
Feb 24, 2026
18.500
19.200
17.840
18.840
17.825
47,426,901
Feb 23, 2026
18.410
18.510
17.800
18.150
17.173
8,438,000
Feb 20, 2026
18.250
18.510
17.830
18.290
17.305
16,396,265
Feb 16, 2026
17.140
17.140
17.140
17.140
16.217
-
Feb 13, 2026
17.380
17.380
16.130
16.250
15.375
37,010,365
Feb 12, 2026
16.510
18.140
16.510
17.600
16.652
37,477,014
Feb 11, 2026
16.130
16.320
15.900
16.200
15.328
10,416,214
Feb 10, 2026
15.500
16.180
15.000
16.130
15.261
20,705,574
Feb 9, 2026
15.090
15.550
15.090
15.290
14.467
12,487,731
Feb 6, 2026
14.700
14.920
14.420
14.800
14.003
8,286,019
Feb 5, 2026
15.360
15.400
14.700
14.920
14.117
16,919,217
Feb 4, 2026
14.500
15.600
14.160
15.350
14.523
44,260,675
Feb 3, 2026
13.940
14.200
13.660
14.200
13.435
23,981,895
Feb 2, 2026
14.120
14.190
13.430
13.670
12.934
34,033,411
Jan 30, 2026
14.400
14.600
13.720
14.060
13.303
20,827,045
Jan 29, 2026
14.450
14.680
14.040
14.170
13.407
20,271,773
Jan 28, 2026
13.980
14.480
13.980
14.280
13.511
29,622,773
Jan 27, 2026
13.660
14.020
13.290
13.930
13.180
25,398,031
Jan 26, 2026
12.960
13.880
12.960
13.660
12.924
33,068,430
Jan 23, 2026
12.520
13.260
12.520
12.860
12.167
22,897,216
Jan 22, 2026
12.670
13.180
12.670
12.780
12.092
12,055,000
Jan 21, 2026
12.770
13.070
12.590
12.800
12.111
14,675,000
Jan 20, 2026
12.750
12.920
12.460
12.750
12.063
21,453,000
Jan 19, 2026
12.050
13.040
12.020
12.940
12.243
50,453,172
Jan 16, 2026
11.920
12.130
11.580
12.050
11.401
37,389,301
Jan 15, 2026
12.000
12.490
11.800
11.910
11.269
49,179,700
Jan 14, 2026
11.850
12.320
11.830
11.910
11.269
43,225,780
Jan 13, 2026
11.500
11.780
11.360
11.660
11.032
31,612,514
Jan 12, 2026
10.610
11.500
10.420
11.470
10.852
61,845,524
Jan 9, 2026
10.610
10.620
10.220
10.520
9.953
40,901,466
Jan 8, 2026
10.040
10.280
9.850
10.270
9.717
75,420,710
Jan 7, 2026
9.820
10.120
9.380
9.590
9.074
38,946,000
Jan 6, 2026
9.550
9.880
9.470
9.690
9.168
38,608,000
Jan 5, 2026
9.760
10.120
9.430
9.550
9.036
42,385,303
Jan 2, 2026
9.600
9.700
9.420
9.670
9.149
2,882,000
Dec 31, 2025
9.600
9.600
9.600
9.600
9.083
-
Dec 30, 2025
9.790
9.860
9.670
9.720
9.197
9,112,237
Dec 29, 2025
9.720
9.940
9.410
9.860
9.329
22,486,525
Dec 24, 2025
9.620
9.620
9.620
9.620
9.102
-
Dec 23, 2025
9.820
10.000
9.800
9.920
9.386
16,476,810
Dec 22, 2025
9.820
10.140
9.660
10.010
9.471
20,491,221
Dec 19, 2025
9.540
9.740
9.450
9.650
9.130
25,819,660
Dec 18, 2025
9.760
10.020
9.640
9.920
9.386
19,153,906
Dec 17, 2025
9.620
9.830
9.390
9.770
9.244
13,044,714
Dec 16, 2025
9.800
9.800
9.350
9.380
8.875
12,921,717
Dec 15, 2025
9.490
9.850
9.360
9.720
9.197
21,436,520
Dec 12, 2025
9.270
9.600
9.270
9.490
8.979
28,683,530
Dec 11, 2025
9.350
9.350
9.120
9.200
8.705
11,351,864
Dec 10, 2025
9.300
9.300
9.070
9.210
8.714
22,913,396
Dec 9, 2025
9.510
9.510
9.300
9.380
8.875
15,247,347
Dec 8, 2025
9.350
9.450
9.120
9.380
8.875
31,946,344
Dec 5, 2025
9.580
9.750
9.210
9.370
8.865
47,359,475
Dec 4, 2025
9.900
9.980
9.550
9.650
9.130
24,168,800
Dec 3, 2025
9.940
10.040
9.750
9.800
9.272
20,076,458
Dec 2, 2025
10.680
10.680
9.740
9.870
9.338
48,613,259
Dec 1, 2025
10.500
11.130
10.360
10.860
10.275
26,267,824
Nov 28, 2025
10.650
10.650
10.310
10.400
9.840
17,802,000
Nov 27, 2025
10.620
10.700
10.340
10.420
9.859
18,498,000
Nov 26, 2025
10.750
10.770
10.490
10.600
10.029
22,496,322
Nov 25, 2025
10.430
10.960
10.360
10.850
10.266
21,880,610
Nov 24, 2025
10.750
10.880
10.430
10.660
10.086
28,671,927
Nov 21, 2025
10.970
10.990
10.290
10.370
9.812
42,199,060
Nov 20, 2025
11.320
11.400
10.900
10.940
10.351
19,288,000
Nov 19, 2025
11.050
11.430
11.050
11.430
10.814
23,530,500
Nov 18, 2025
11.580
11.580
10.910
11.000
10.408
28,007,360
Nov 17, 2025
11.210
11.660
11.130
11.590
10.966
42,208,166
Nov 14, 2025
11.150
11.500
11.040
11.100
10.502
30,959,485
Nov 13, 2025
10.830
11.180
10.680
11.150
10.550
36,486,375
Nov 12, 2025
10.410
10.560
10.260
10.490
9.925
20,950,085
Nov 11, 2025
10.450
10.580
10.370
10.390
9.830
10,089,130
Nov 10, 2025
10.760
10.760
10.290
10.450
9.887
26,480,723
Nov 7, 2025
10.690
10.920
10.560
10.760
10.181
18,267,500
Nov 6, 2025
10.460
10.690
10.250
10.610
10.039
12,831,117
Nov 5, 2025
10.100
10.690
10.020
10.420
9.859
24,601,419
Nov 4, 2025
10.900
10.990
10.270
10.430
9.868
45,089,624
Nov 3, 2025
11.230
11.230
10.680
11.050
10.455
23,601,509
Oct 31, 2025
11.020
11.310
10.920
11.000
10.408
27,964,000
Oct 30, 2025
10.410
11.430
10.330
11.220
10.616
72,516,059
