HKSE - Delayed Quote
HKD
COSCO SHIPPING Holdings Co., Ltd. (1919.HK)
17.900
+1.280
(+7.70%)
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
17.000
18.030
16.980
17.900
17.900
53,249,988
Oct 29, 2026
16.650
16.890
16.560
16.620
16.620
18,492,231
Oct 28, 2026
16.760
16.760
16.430
16.650
16.650
16,774,275
Oct 27, 2026
16.530
16.800
16.450
16.760
16.760
15,231,884
Oct 26, 2026
16.200
16.600
16.100
16.510
16.510
11,449,505
Oct 23, 2026
16.140
16.440
15.980
16.100
16.100
19,085,345
Oct 22, 2026
16.710
16.720
16.040
16.120
16.120
23,389,622
Oct 21, 2026
16.700
16.850
16.590
16.790
16.790
11,125,058
Oct 20, 2026
17.180
17.180
16.580
16.700
16.700
14,950,711
Oct 16, 2026
17.580
17.580
16.940
17.190
17.190
14,560,946
Oct 15, 2026
17.920
17.920
17.110
17.340
17.340
16,011,876
Oct 14, 2026
17.750
17.960
17.630
17.920
17.920
18,932,845
Oct 13, 2026
17.500
17.750
17.260
17.750
17.750
25,779,697
Oct 12, 2026
17.300
17.520
17.180
17.320
17.320
13,745,022
Oct 9, 2026
16.890
17.480
16.890
17.290
17.290
18,247,390
Oct 8, 2026
16.520
17.090
16.490
16.870
16.870
18,003,027
Oct 7, 2026
16.350
16.490
16.290
16.350
16.350
6,304,286
Oct 6, 2026
16.730
16.730
16.320
16.390
16.390
3,367,650
Oct 5, 2026
16.690
16.690
16.380
16.570
16.570
5,443,419
Oct 2, 2026
16.300
16.750
16.250
16.720
16.720
6,434,634
Sep 30, 2026
16.590
16.680
16.330
16.550
16.550
8,724,503
Sep 29, 2026
16.720
16.730
16.360
16.540
16.540
12,783,166
Sep 28, 2026
16.700
16.920
16.440
16.760
16.760
31,624,082
Sep 25, 2026
16.570
16.640
16.400
16.590
16.590
4,082,757
Sep 24, 2026
16.300
16.650
16.190
16.570
16.570
7,113,706
Sep 23, 2026
0.496897
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
16.590
16.590
16.180
16.300
16.300
17,630,010
Sep 22, 2026
17.290
17.290
16.850
17.050
16.553
19,882,650
Sep 21, 2026
16.600
17.400
16.570
17.290
16.786
26,841,117
Sep 18, 2026
16.820
16.860
16.580
16.580
16.097
12,501,050
Sep 17, 2026
16.900
16.900
16.220
16.790
16.301
13,644,132
Sep 16, 2026
16.570
16.920
16.510
16.680
16.194
12,688,680
Sep 15, 2026
16.430
16.580
16.090
16.310
15.835
12,653,666
Sep 14, 2026
16.700
16.840
16.310
16.430
15.951
24,924,004
Sep 11, 2026
16.580
16.680
16.330
16.440
15.961
22,391,630
Sep 10, 2026
17.000
17.000
16.470
16.620
16.136
14,653,732
Sep 9, 2026
16.500
16.930
16.380
16.890
16.398
20,259,958
Sep 8, 2026
16.270
16.630
16.000
16.550
16.068
17,104,669
Sep 7, 2026
16.430
16.510
16.210
16.270
15.796
14,059,090
Sep 4, 2026
16.890
17.020
16.010
16.220
15.747
33,421,075
Sep 3, 2026
16.870
17.210
16.840
17.030
16.534
17,094,319
Sep 2, 2026
17.250
17.250
16.610
16.790
16.301
23,834,860
Sep 1, 2026
17.290
17.550
17.140
17.300
16.796
22,174,626
Aug 31, 2026
17.100
17.400
16.970
17.220
16.718
39,560,487
Aug 28, 2026
17.300
17.420
17.010
17.200
16.699
37,143,724
Aug 27, 2026
17.600
17.780
17.480
17.590
17.077
15,343,511
Aug 26, 2026
17.140
17.590
17.030
17.550
17.039
26,761,290
Aug 25, 2026
17.650
17.900
17.320
17.490
16.980
25,185,275
Aug 24, 2026
17.800
18.040
17.570
17.940
17.417
28,084,776
Aug 21, 2026
17.030
17.950
17.030
17.950
17.427
51,978,658
Aug 20, 2026
17.000
17.270
16.800
17.030
16.534
23,593,023
Aug 19, 2026
16.670
17.000
16.620
17.000
16.505
26,829,418
Aug 18, 2026
16.430
16.760
16.360
16.700
16.213
28,282,919
Aug 17, 2026
15.500
16.450
15.500
16.440
15.961
40,675,035
Aug 14, 2026
15.280
15.600
15.230
15.490
15.039
13,201,804
Aug 13, 2026
15.380
15.380
15.150
15.230
14.786
15,113,206
Aug 12, 2026
15.320
15.430
15.140
15.280
14.835
13,883,063
Aug 11, 2026
15.530
15.750
15.320
15.430
14.980
10,229,190
Aug 10, 2026
15.440
15.650
15.370
15.520
15.068
12,192,953
Aug 7, 2026
15.100
15.440
15.100
15.420
14.971
10,116,711
Aug 6, 2026
15.050
15.240
14.960
15.130
14.689
11,891,884
Aug 5, 2026
15.200
15.280
15.060
15.190
14.747
15,747,202
Aug 4, 2026
15.450
15.640
15.110
15.230
14.786
17,760,457
Aug 3, 2026
15.740
15.740
15.410
15.450
15.000
13,644,100
Jul 31, 2026
15.690
15.800
15.480
15.770
15.310
14,710,785
Jul 30, 2026
15.770
15.850
15.670
15.820
15.359
10,794,104
Jul 29, 2026
15.710
15.950
15.630
15.770
15.310
10,163,788
Jul 28, 2026
15.300
15.820
15.300
15.800
15.340
14,652,467
Jul 27, 2026
15.500
15.530
15.290
15.460
15.009
14,765,649
Jul 24, 2026
15.500
15.750
15.490
15.550
15.097
10,902,984
Jul 23, 2026
15.400
15.650
15.290
15.650
15.194
16,352,264
Jul 22, 2026
15.190
15.470
15.090
15.470
15.019
18,077,783
Jul 21, 2026
15.190
15.260
14.980
15.210
14.767
20,930,487
Jul 20, 2026
14.960
15.280
14.820
15.190
14.747
24,520,003
Jul 17, 2026
14.820
15.000
14.710
14.990
14.553
25,785,764
Jul 16, 2026
14.840
15.040
14.690
14.820
14.388
17,788,550
Jul 15, 2026
14.630
14.850
14.530
14.850
14.417
14,636,666
Jul 14, 2026
14.100
14.690
14.010
14.670
14.242
22,978,381
Jul 13, 2026
13.870
14.140
13.820
14.070
13.660
10,478,560
Jul 10, 2026
13.960
14.070
13.870
13.930
13.524
11,308,774
Jul 9, 2026
13.890
14.000
13.800
13.920
13.514
9,012,905
Jul 8, 2026
13.680
14.050
13.650
13.960
13.553
11,104,333
Jul 7, 2026
13.850
13.920
13.290
13.650
13.252
16,009,034
Jul 6, 2026
13.700
13.900
13.580
13.780
13.378
13,645,792
Jul 3, 2026
13.180
13.580
13.150
13.540
13.145
18,205,100
Jul 2, 2026
13.090
13.110
12.910
13.070
12.689
12,223,576
Jun 30, 2026
13.250
13.330
12.890
13.010
12.631
25,198,653
Jun 29, 2026
13.160
13.250
12.870
13.120
12.738
12,701,372
Jun 26, 2026
13.220
13.300
12.930
13.160
12.776
14,182,924
Jun 25, 2026
13.180
13.330
13.040
13.200
12.815
15,960,155
Jun 24, 2026
13.380
13.560
13.150
13.280
12.893
14,464,918
Jun 23, 2026
13.520
13.720
13.270
13.350
12.961
13,654,669
Jun 22, 2026
13.300
13.650
13.100
13.550
13.155
19,516,699
Jun 18, 2026
13.750
13.840
13.380
13.380
12.990
29,318,405
Jun 17, 2026
14.160
14.220
13.700
13.800
13.398
17,936,847
Jun 16, 2026
14.350
14.380
14.130
14.160
13.747
17,537,574
Jun 15, 2026
14.450
14.970
14.220
14.350
13.932
37,655,638
Jun 12, 2026
13.900
14.280
13.820
14.150
13.738
19,328,053
Jun 11, 2026
14.200
14.210
13.730
13.840
13.437
24,896,592
Jun 10, 2026
14.260
14.440
13.930
13.930
13.524
33,564,021
Jun 9, 2026
14.810
14.810
14.380
14.410
13.990
27,497,307
Jun 8, 2026
14.800
15.110
14.710
14.910
14.475
26,055,078
Jun 5, 2026
14.290
15.180
14.290
15.020
14.582
44,724,050
Jun 4, 2026
14.300
14.430
14.080
14.080
13.670
22,273,458
Jun 3, 2026
14.840
14.840
14.280
14.400
13.980
24,105,644
Jun 2, 2026
14.930
15.190
14.660
14.840
14.408
28,033,786
Jun 1, 2026
14.170
15.160
14.170
14.920
14.485
46,051,816
May 29, 2026
14.190
14.230
13.920
14.170
13.757
47,154,298
May 28, 2026
0.50414
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
14.550
14.620
14.000
14.060
13.650
33,461,124
May 27, 2026
15.300
15.470
14.870
15.000
14.073
31,212,912
May 26, 2026
15.200
15.600
15.020
15.470
14.514
50,935,401
May 22, 2026
15.300
15.370
14.970
15.200
14.261
25,745,275
May 21, 2026
15.350
15.660
15.150
15.280
14.336
35,868,786
May 20, 2026
14.520
15.300
14.490
15.300
14.355
35,040,712
May 19, 2026
14.600
14.710
14.510
14.630
13.726
19,737,757
May 18, 2026
14.830
14.830
14.500
14.640
13.736
23,407,155
May 15, 2026
15.100
15.100
14.720
14.830
13.914
23,243,110
May 14, 2026
14.780
15.070
14.590
15.010
14.083
24,861,560
May 13, 2026
14.740
14.760
14.540
14.700
13.792
15,913,849
May 12, 2026
14.610
14.790
14.580
14.740
13.829
18,484,262
May 11, 2026
14.720
14.720
14.430
14.610
13.707
15,479,307
May 8, 2026
14.760
14.810
14.610
14.720
13.811
20,973,105
May 7, 2026
14.850
14.930
14.620
14.760
13.848
28,715,662
May 6, 2026
14.860
14.860
14.480
14.750
13.839
20,134,803
May 5, 2026
14.770
14.950
14.660
14.950
14.026
9,209,255
May 4, 2026
14.430
14.780
14.410
14.770
13.858
9,292,601
Apr 30, 2026
14.520
14.520
14.210
14.400
13.510
22,082,948
Apr 29, 2026
14.480
14.680
14.440
14.680
13.773
9,438,202
Apr 28, 2026
14.510
14.590
14.320
14.440
13.548
14,245,014
Apr 27, 2026
14.750
14.750
14.450
14.510
13.614
17,756,367
Apr 24, 2026
14.550
14.750
14.450
14.750
13.839
16,424,351
Apr 23, 2026
14.470
14.570
14.360
14.570
13.670
14,233,393
Apr 22, 2026
14.740
14.760
14.430
14.470
13.576
13,069,733
Apr 21, 2026
14.580
14.760
14.510
14.740
13.829
11,299,762
Apr 20, 2026
14.750
14.790
14.430
14.580
13.679
21,593,577
Apr 17, 2026
14.900
14.990
14.630
14.700
13.792
20,467,396
Apr 16, 2026
15.150
15.250
14.900
14.930
14.008
14,674,810
Apr 15, 2026
15.400
15.440
15.120
15.140
14.205
17,557,139
Apr 14, 2026
15.410
15.450
15.280
15.340
14.392
11,231,645
Apr 13, 2026
15.440
15.440
15.050
15.340
14.392
23,026,168
Apr 10, 2026
15.450
15.770
15.340
15.440
14.486
28,323,254
Apr 9, 2026
15.290
15.420
15.060
15.330
14.383
11,653,518
Apr 8, 2026
15.210
15.280
14.950
15.280
14.336
17,380,749
Apr 2, 2026
15.040
15.180
14.880
15.140
14.205
11,998,516
Apr 1, 2026
15.000
15.230
14.900
15.040
14.111
10,656,668
Mar 31, 2026
15.340
15.400
14.830
14.900
13.980
22,832,802
Mar 30, 2026
14.990
15.320
14.920
15.260
14.317
19,779,382
Mar 27, 2026
14.950
15.160
14.830
15.060
14.130
16,048,852
Mar 26, 2026
15.000
15.340
14.940
14.950
14.026
26,471,676
Mar 25, 2026
15.280
15.280
14.790
15.130
14.195
30,932,235
Mar 24, 2026
15.250
15.370
14.980
15.140
14.205
25,141,152
Mar 23, 2026
15.470
15.470
14.800
15.080
14.148
48,194,679
Mar 20, 2026
15.700
15.770
15.360
15.590
14.627
71,115,482
Mar 19, 2026
16.190
16.440
15.790
15.950
14.965
28,613,343
Mar 18, 2026
16.130
16.550
16.030
16.240
15.237
36,971,213
Mar 17, 2026
15.990
16.490
15.980
16.080
15.087
27,336,723
Mar 16, 2026
15.360
16.060
15.310
15.980
14.993
28,574,527
Mar 13, 2026
15.780
15.790
15.270
15.350
14.402
30,084,856
Mar 12, 2026
15.780
15.940
15.630
15.900
14.918
17,654,400
Mar 11, 2026
15.350
15.870
15.260
15.780
14.805
29,778,188
Mar 10, 2026
15.320
15.600
15.130
15.270
14.327
25,080,373
Mar 9, 2026
16.080
16.190
15.240
15.440
14.486
54,886,700
Mar 6, 2026
15.800
16.000
15.410
15.950
14.965
34,731,913
Mar 5, 2026
15.700
16.160
15.400
15.780
14.805
51,048,012
Mar 4, 2026
16.290
16.290
15.050
15.600
14.636
78,459,246
Mar 3, 2026
15.400
16.600
15.150
16.290
15.284
128,276,121
Mar 2, 2026
15.640
15.680
14.790
15.490
14.533
64,414,032
Feb 27, 2026
15.000
15.180
14.790
15.180
14.242
33,017,655
Feb 26, 2026
14.920
15.140
14.780
15.090
14.158
37,308,938
Feb 25, 2026
14.590
15.080
14.570
14.890
13.970
41,898,946
Feb 24, 2026
14.320
14.570
14.220
14.550
13.651
23,290,790
Feb 23, 2026
14.410
14.600
14.410
14.600
13.698
15,272,728
Feb 20, 2026
14.130
14.560
14.040
14.340
13.454
29,002,317
Feb 16, 2026
14.050
14.050
14.050
14.050
13.182
-
Feb 13, 2026
13.960
13.960
13.730
13.780
12.929
16,880,559
Feb 12, 2026
14.020
14.140
13.890
13.960
13.098
13,810,090
Feb 11, 2026
13.900
14.030
13.830
14.000
13.135
18,819,547
Feb 10, 2026
13.770
13.920
13.730
13.880
13.023
12,156,735
Feb 9, 2026
13.960
13.970
13.700
13.770
12.919
17,008,198
Feb 6, 2026
13.910
13.940
13.710
13.940
13.079
12,082,330
Feb 5, 2026
13.900
13.960
13.700
13.960
13.098
11,006,688
Feb 4, 2026
13.850
13.950
13.770
13.900
13.041
15,521,178
Feb 3, 2026
13.700
13.920
13.600
13.760
12.910
27,387,880
Feb 2, 2026
13.700
13.700
13.270
13.550
12.713
33,262,804
Jan 30, 2026
13.990
14.020
13.650
13.700
12.854
27,064,339
Jan 29, 2026
13.810
14.000
13.700
13.990
13.126
21,963,477
Jan 28, 2026
13.600
13.840
13.600
13.830
12.976
34,246,602
Jan 27, 2026
13.430
13.570
13.370
13.570
12.732
19,615,297
Jan 26, 2026
13.360
13.420
13.240
13.340
12.516
14,860,530
Jan 23, 2026
13.470
13.510
13.270
13.300
12.478
16,579,825
Jan 22, 2026
13.380
13.550
13.290
13.430
12.600
16,031,700
Jan 21, 2026
13.420
13.650
13.260
13.340
12.516
29,753,737
Jan 20, 2026
13.280
13.520
13.200
13.420
12.591
18,880,606
Jan 19, 2026
13.220
13.340
13.050
13.240
12.422
23,046,267
Jan 16, 2026
13.750
13.800
13.210
13.260
12.441
48,070,252
Jan 15, 2026
13.770
13.800
13.660
13.720
12.872
10,564,300
Jan 14, 2026
13.880
13.920
13.680
13.730
12.882
18,576,678
Jan 13, 2026
13.900
14.040
13.780
13.870
13.013
17,571,337
Jan 12, 2026
13.770
13.840
13.660
13.840
12.985
16,343,901
Jan 9, 2026
13.650
13.790
13.630
13.770
12.919
12,380,212
Jan 8, 2026
13.720
13.720
13.530
13.640
12.797
15,142,376
Jan 7, 2026
13.790
13.890
13.660
13.720
12.872
13,030,019
Jan 6, 2026
13.820
13.820
13.550
13.730
12.882
19,513,399
Jan 5, 2026
13.930
13.930
13.660
13.750
12.901
17,960,262
Jan 2, 2026
13.770
13.930
13.640
13.900
13.041
6,229,908
Dec 31, 2025
13.760
13.760
13.760
13.760
12.910
-
Dec 30, 2025
13.910
14.060
13.830
13.980
13.116
17,066,858
Dec 29, 2025
13.880
13.910
13.710
13.910
13.051
15,273,148
Dec 24, 2025
13.860
13.860
13.860
13.860
13.004
-
Dec 23, 2025
13.700
13.930
13.700
13.910
13.051
15,453,632
Dec 22, 2025
13.600
13.710
13.580
13.700
12.854
12,280,968
Dec 19, 2025
13.690
13.740
13.470
13.530
12.694
23,893,341
Dec 18, 2025
13.500
13.770
13.500
13.690
12.844
16,532,536
Dec 17, 2025
13.370
13.590
13.340
13.560
12.722
12,316,009
Dec 16, 2025
13.600
13.660
13.320
13.380
12.553
15,968,980
Dec 15, 2025
13.680
13.770
13.450
13.600
12.760
30,890,399
Dec 12, 2025
13.810
13.820
13.360
13.680
12.835
48,712,483
Dec 11, 2025
13.650
13.960
13.620
13.720
12.872
22,327,399
Dec 10, 2025
13.870
13.920
13.480
13.570
12.732
26,236,610
Dec 9, 2025
13.740
13.950
13.690
13.860
13.004
19,217,873
Dec 8, 2025
13.880
13.890
13.660
13.740
12.891
15,654,173
Dec 5, 2025
13.970
14.020
13.820
13.880
13.023
14,752,568
Dec 4, 2025
13.880
13.990
13.880
13.950
13.088
21,666,324
Dec 3, 2025
13.770
13.860
13.710
13.830
12.976
15,529,128
Dec 2, 2025
13.700
13.810
13.620
13.770
12.919
20,808,310
Dec 1, 2025
13.230
13.640
13.230
13.620
12.779
19,828,614
Nov 28, 2025
13.330
13.370
13.220
13.250
12.432
11,674,345
Nov 27, 2025
13.250
13.360
13.170
13.310
12.488
14,590,747
Nov 26, 2025
13.480
13.480
13.240
13.250
12.432
22,291,770
Nov 25, 2025
13.470
13.510
13.380
13.400
12.572
20,384,720
Nov 24, 2025
13.480
13.580
13.400
13.490
12.657
31,663,591
Nov 21, 2025
13.660
13.660
13.420
13.470
12.638
24,565,557
Nov 20, 2025
13.930
13.950
13.650
13.750
12.901
14,957,270
Nov 19, 2025
13.710
13.990
13.680
13.870
13.013
17,452,069
Nov 18, 2025
13.890
13.890
13.600
13.670
12.826
22,315,678
Nov 17, 2025
14.200
14.200
13.780
13.900
13.041
33,041,576
Nov 14, 2025
14.300
14.320
14.110
14.160
13.285
23,129,995
Nov 13, 2025
14.400
14.410
14.230
14.360
13.473
20,110,180
Nov 12, 2025
14.280
14.440
14.250
14.410
13.520
33,553,792
Nov 11, 2025
14.280
14.400
14.100
14.230
13.351
28,118,247
Nov 10, 2025
14.200
14.380
14.090
14.200
13.323
35,258,034
Nov 7, 2025
13.820
14.230
13.760
14.200
13.323
57,122,713
Nov 6, 2025
13.590
13.840
13.560
13.830
12.976
26,525,531
Nov 5, 2025
13.600
13.600
13.310
13.590
12.751
40,972,907
Nov 4, 2025
13.910
13.960
13.590
13.670
12.826
36,605,685
Nov 3, 2025
13.510
13.930
13.410
13.880
13.023
44,881,866
Oct 31, 2025
13.410
13.840
13.300
13.490
12.657
49,891,725
Oct 30, 2025
13.180
13.480
13.180
13.380
12.553
33,913,737
