HKSE - Delayed Quote
HKD
CSSC (Hong Kong) Shipping Company Limited (3877.HK)
2.340
-0.030
(-1.27%)
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
2.350
2.370
2.335
2.340
2.340
4,364,161
Nov 5, 2026
2.350
2.380
2.310
2.370
2.370
12,380,580
Nov 4, 2026
2.350
2.380
2.325
2.365
2.365
7,409,657
Nov 3, 2026
2.330
2.370
2.315
2.350
2.350
11,052,000
Nov 2, 2026
2.380
2.380
2.330
2.350
2.350
18,150,239
Oct 30, 2026
2.320
2.375
2.300
2.350
2.350
27,020,000
Oct 29, 2026
2.340
2.390
2.310
2.320
2.320
24,048,000
Oct 28, 2026
2.370
2.385
2.345
2.365
2.365
7,194,869
Oct 27, 2026
2.335
2.405
2.330
2.385
2.385
23,488,000
Oct 26, 2026
2.355
2.360
2.330
2.340
2.340
6,479,935
Oct 23, 2026
2.315
2.380
2.315
2.345
2.345
8,107,312
Oct 22, 2026
2.390
2.390
2.290
2.345
2.345
13,354,508
Oct 21, 2026
2.405
2.405
2.365
2.375
2.375
12,092,000
Oct 20, 2026
2.380
2.435
2.380
2.405
2.405
5,798,000
Oct 16, 2026
2.425
2.430
2.410
2.410
2.410
3,641,274
Oct 15, 2026
2.470
2.475
2.405
2.415
2.415
9,122,418
Oct 14, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
2.475
2.505
2.460
2.465
2.465
6,444,215
Oct 13, 2026
2.500
2.515
2.475
2.510
2.460
19,212,000
Oct 12, 2026
2.460
2.510
2.460
2.490
2.440
33,968,674
Oct 9, 2026
2.430
2.475
2.430
2.460
2.411
15,006,000
Oct 8, 2026
2.400
2.450
2.390
2.440
2.391
18,911,449
Oct 7, 2026
2.390
2.390
2.350
2.385
2.337
2,424,000
Oct 6, 2026
2.365
2.390
2.360
2.385
2.337
1,146,000
Oct 5, 2026
2.360
2.375
2.350
2.375
2.328
1,578,000
Oct 2, 2026
2.400
2.400
2.365
2.385
2.337
1,472,000
Sep 30, 2026
2.425
2.440
2.415
2.415
2.367
6,777,680
Sep 29, 2026
2.395
2.445
2.395
2.420
2.372
3,558,000
Sep 28, 2026
2.380
2.450
2.380
2.410
2.362
8,618,000
Sep 25, 2026
2.390
2.400
2.370
2.390
2.342
1,966,000
Sep 24, 2026
2.420
2.425
2.395
2.410
2.362
3,691,000
Sep 23, 2026
2.385
2.445
2.370
2.420
2.372
9,074,000
Sep 22, 2026
2.450
2.465
2.410
2.425
2.377
9,982,758
Sep 21, 2026
2.430
2.465
2.410
2.455
2.406
12,334,154
Sep 18, 2026
2.420
2.455
2.405
2.445
2.396
11,426,000
Sep 17, 2026
2.465
2.465
2.405
2.445
2.396
11,799,000
Sep 16, 2026
2.450
2.475
2.405
2.465
2.416
10,930,000
Sep 15, 2026
2.440
2.485
2.435
2.450
2.401
10,928,000
Sep 14, 2026
2.480
2.525
2.450
2.460
2.411
19,129,272
Sep 11, 2026
2.410
2.490
2.410
2.480
2.431
45,708,000
Sep 10, 2026
2.355
2.470
2.355
2.435
2.386
42,282,000
Sep 9, 2026
2.365
2.405
2.330
2.380
2.333
13,876,000
Sep 8, 2026
2.310
2.365
2.305
2.365
2.318
8,652,827
Sep 7, 2026
2.325
2.350
2.310
2.325
2.279
10,998,014
Sep 4, 2026
2.300
2.345
2.295
2.330
2.284
14,760,000
Sep 3, 2026
2.300
2.320
2.285
2.295
2.249
3,348,000
Sep 2, 2026
2.315
2.315
2.270
2.295
2.249
4,440,000
Sep 1, 2026
2.300
2.350
2.295
2.315
2.269
12,630,127
Aug 31, 2026
2.270
2.310
2.260
2.290
2.244
4,952,000
Aug 28, 2026
2.320
2.380
2.295
2.315
2.269
20,608,000
Aug 27, 2026
2.305
2.340
2.280
2.315
2.269
12,902,000
Aug 26, 2026
2.215
2.335
2.190
2.330
2.284
27,010,000
Aug 25, 2026
2.245
2.285
2.190
2.210
2.166
15,284,000
Aug 24, 2026
2.280
2.330
2.265
2.265
2.220
11,048,000
Aug 21, 2026
2.255
2.285
2.230
2.265
2.220
9,468,000
Aug 20, 2026
2.235
2.280
2.215
2.260
2.215
19,232,810
Aug 19, 2026
2.210
2.230
2.175
2.215
2.171
3,510,000
Aug 18, 2026
2.185
2.210
2.175
2.205
2.161
3,978,000
Aug 17, 2026
2.170
2.210
2.170
2.195
2.151
5,694,000
Aug 14, 2026
2.125
2.195
2.125
2.175
2.132
5,576,323
Aug 13, 2026
2.135
2.160
2.130
2.145
2.102
8,192,000
Aug 12, 2026
2.160
2.165
2.140
2.150
2.107
4,388,000
Aug 11, 2026
2.180
2.195
2.160
2.170
2.127
4,522,000
Aug 10, 2026
2.160
2.185
2.155
2.175
2.132
4,012,000
Aug 7, 2026
2.130
2.165
2.130
2.155
2.112
8,599,465
Aug 6, 2026
2.210
2.215
2.140
2.150
2.107
8,952,000
Aug 5, 2026
2.190
2.225
2.170
2.210
2.166
10,778,000
Aug 4, 2026
2.205
2.215
2.170
2.190
2.146
7,010,000
Aug 3, 2026
2.200
2.220
2.180
2.205
2.161
5,170,818
Jul 31, 2026
2.220
2.230
2.200
2.200
2.156
5,502,000
Jul 30, 2026
2.200
2.240
2.190
2.220
2.176
7,636,000
Jul 29, 2026
2.180
2.220
2.180
2.220
2.176
4,047,597
Jul 28, 2026
2.190
2.200
2.170
2.190
2.146
7,150,000
Jul 27, 2026
2.220
2.220
2.180
2.210
2.166
4,698,000
Jul 24, 2026
2.210
2.240
2.200
2.220
2.176
3,738,000
Jul 23, 2026
2.220
2.240
2.210
2.230
2.186
3,732,000
Jul 22, 2026
2.210
2.220
2.190
2.210
2.166
5,630,000
Jul 21, 2026
2.220
2.230
2.200
2.210
2.166
6,588,000
Jul 20, 2026
2.190
2.220
2.160
2.200
2.156
7,184,000
Jul 17, 2026
2.150
2.200
2.150
2.180
2.137
8,208,000
Jul 16, 2026
2.170
2.220
2.170
2.170
2.127
11,936,010
Jul 15, 2026
2.160
2.200
2.160
2.180
2.137
13,378,000
Jul 14, 2026
2.120
2.180
2.120
2.140
2.097
8,239,150
Jul 13, 2026
2.120
2.140
2.090
2.140
2.097
6,974,000
Jul 10, 2026
2.100
2.150
2.090
2.110
2.068
9,516,000
Jul 9, 2026
2.130
2.150
2.090
2.110
2.068
8,166,890
Jul 8, 2026
2.070
2.170
2.070
2.150
2.107
18,589,780
Jul 7, 2026
2.060
2.090
2.010
2.080
2.039
17,344,000
Jul 6, 2026
2.110
2.120
2.030
2.060
2.019
35,970,180
Jul 3, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
2.160
2.160
2.090
2.110
2.068
10,541,000
Jul 2, 2026
2.180
2.210
2.150
2.160
2.068
12,892,535
Jun 30, 2026
2.180
2.190
2.130
2.160
2.068
20,884,000
Jun 29, 2026
2.180
2.200
2.140
2.190
2.097
14,364,000
Jun 26, 2026
2.200
2.200
2.150
2.180
2.087
19,326,000
Jun 25, 2026
2.220
2.220
2.140
2.190
2.097
25,464,000
Jun 24, 2026
2.260
2.280
2.220
2.240
2.145
14,224,000
Jun 23, 2026
2.300
2.320
2.250
2.270
2.173
18,092,000
Jun 22, 2026
2.360
2.360
2.250
2.290
2.192
30,770,000
Jun 18, 2026
2.380
2.380
2.330
2.350
2.250
15,368,980
Jun 17, 2026
2.470
2.520
2.380
2.390
2.288
16,047,400
Jun 16, 2026
2.500
2.550
2.470
2.470
2.365
25,038,380
Jun 15, 2026
2.480
2.520
2.430
2.490
2.384
56,844,000
Jun 12, 2026
2.460
2.520
2.450
2.460
2.355
45,764,170
Jun 11, 2026
2.400
2.500
2.400
2.480
2.374
54,818,000
Jun 10, 2026
2.390
2.430
2.380
2.390
2.288
12,066,000
Jun 9, 2026
2.350
2.440
2.350
2.400
2.298
20,984,913
Jun 8, 2026
2.340
2.380
2.310
2.350
2.250
16,978,100
Jun 5, 2026
2.410
2.450
2.340
2.340
2.240
34,660,070
Jun 4, 2026
2.390
2.440
2.390
2.410
2.307
20,440,220
Jun 3, 2026
2.340
2.440
2.340
2.410
2.307
19,176,000
Jun 2, 2026
2.330
2.380
2.320
2.350
2.250
8,607,000
Jun 1, 2026
2.340
2.360
2.270
2.320
2.221
12,088,000
May 29, 2026
2.290
2.350
2.260
2.330
2.231
21,664,000
May 28, 2026
2.320
2.320
2.260
2.280
2.183
12,038,000
May 27, 2026
2.320
2.320
2.290
2.310
2.212
7,260,000
May 26, 2026
2.310
2.330
2.280
2.310
2.212
9,332,847
May 22, 2026
2.280
2.320
2.280
2.310
2.212
9,886,000
May 21, 2026
2.300
2.330
2.280
2.290
2.192
10,030,000
May 20, 2026
2.310
2.320
2.290
2.300
2.202
8,530,000
May 19, 2026
2.270
2.330
2.270
2.310
2.212
11,332,000
May 18, 2026
2.360
2.360
2.300
2.310
2.212
7,000,000
May 15, 2026
2.370
2.380
2.330
2.360
2.259
9,364,000
May 14, 2026
2.330
2.380
2.320
2.370
2.269
11,062,000
May 13, 2026
2.300
2.340
2.290
2.330
2.231
6,478,000
May 12, 2026
2.360
2.360
2.260
2.320
2.221
65,747,000
May 11, 2026
2.400
2.400
2.340
2.370
2.269
37,294,000
May 8, 2026
2.440
2.450
2.400
2.420
2.317
12,060,000
May 7, 2026
2.470
2.480
2.430
2.440
2.336
7,338,000
May 6, 2026
2.490
2.510
2.440
2.460
2.355
13,952,000
May 5, 2026
2.450
2.490
2.450
2.490
2.384
1,662,000
May 4, 2026
2.470
2.470
2.430
2.440
2.336
1,996,000
Apr 30, 2026
2.500
2.510
2.440
2.470
2.365
18,114,000
Apr 29, 2026
2.470
2.520
2.460
2.490
2.384
11,338,000
Apr 28, 2026
2.500
2.530
2.470
2.490
2.384
15,020,000
Apr 27, 2026
2.500
2.510
2.470
2.500
2.393
7,466,000
Apr 24, 2026
2.480
2.510
2.460
2.500
2.393
5,006,000
Apr 23, 2026
2.470
2.490
2.440
2.470
2.365
8,026,000
Apr 22, 2026
2.510
2.520
2.470
2.470
2.365
7,770,000
Apr 21, 2026
2.500
2.530
2.470
2.510
2.403
6,086,000
Apr 20, 2026
2.460
2.510
2.450
2.490
2.384
10,760,000
Apr 17, 2026
2.480
2.500
2.450
2.460
2.355
12,456,340
Apr 16, 2026
2.470
2.480
2.450
2.470
2.365
9,928,600
Apr 15, 2026
2.430
2.470
2.410
2.470
2.365
16,267,672
Apr 14, 2026
2.440
2.460
2.420
2.450
2.346
11,560,000
Apr 13, 2026
2.430
2.460
2.410
2.430
2.326
6,162,000
Apr 10, 2026
2.430
2.460
2.400
2.460
2.355
5,580,000
Apr 9, 2026
2.400
2.450
2.390
2.430
2.326
8,040,000
Apr 8, 2026
2.390
2.490
2.390
2.420
2.317
47,086,000
Apr 2, 2026
2.370
2.390
2.350
2.360
2.259
7,352,000
Apr 1, 2026
2.330
2.400
2.320
2.370
2.269
14,084,000
Mar 31, 2026
2.340
2.360
2.300
2.310
2.212
6,939,000
Mar 30, 2026
2.360
2.360
2.290
2.320
2.221
12,968,000
Mar 27, 2026
2.250
2.390
2.190
2.380
2.279
22,434,652
Mar 26, 2026
2.430
2.440
2.390
2.390
2.288
8,206,000
Mar 25, 2026
2.390
2.430
2.370
2.410
2.307
15,666,000
Mar 24, 2026
2.330
2.380
2.330
2.370
2.269
9,272,000
Mar 23, 2026
2.360
2.360
2.290
2.330
2.231
20,630,000
Mar 20, 2026
2.380
2.390
2.360
2.370
2.269
4,870,000
Mar 19, 2026
2.420
2.440
2.390
2.390
2.288
15,100,000
Mar 18, 2026
2.410
2.460
2.390
2.440
2.336
14,450,000
Mar 17, 2026
2.410
2.450
2.400
2.400
2.298
14,868,000
Mar 16, 2026
2.400
2.420
2.360
2.380
2.279
23,520,000
Mar 13, 2026
2.440
2.590
2.380
2.390
2.288
68,176,000
Mar 12, 2026
2.460
2.480
2.430
2.450
2.346
16,358,000
Mar 11, 2026
2.460
2.540
2.440
2.460
2.355
14,662,000
Mar 10, 2026
2.450
2.520
2.420
2.460
2.355
21,746,000
Mar 9, 2026
2.540
2.550
2.440
2.460
2.355
53,852,000
Mar 6, 2026
2.570
2.610
2.510
2.510
2.403
92,607,000
Mar 5, 2026
2.500
2.580
2.500
2.560
2.451
40,678,000
Mar 4, 2026
2.510
2.510
2.440
2.490
2.384
42,568,874
Mar 3, 2026
2.490
2.550
2.480
2.510
2.403
50,845,000
Mar 2, 2026
2.550
2.610
2.460
2.490
2.384
52,366,300
Feb 27, 2026
2.490
2.520
2.470
2.520
2.413
22,174,000
Feb 26, 2026
2.490
2.520
2.470
2.480
2.374
20,512,092
Feb 25, 2026
2.480
2.520
2.410
2.490
2.384
71,226,000
Feb 24, 2026
2.330
2.480
2.330
2.480
2.374
74,682,050
Feb 23, 2026
2.350
2.370
2.310
2.340
2.240
8,658,000
Feb 20, 2026
2.340
2.350
2.300
2.350
2.250
3,476,000
Feb 16, 2026
2.310
2.310
2.310
2.310
2.212
-
Feb 13, 2026
2.320
2.350
2.270
2.290
2.192
10,540,000
Feb 12, 2026
2.280
2.370
2.280
2.340
2.240
39,130,000
Feb 11, 2026
2.270
2.320
2.260
2.280
2.183
22,884,000
Feb 10, 2026
2.170
2.290
2.150
2.270
2.173
43,463,400
Feb 9, 2026
2.190
2.210
2.160
2.160
2.068
10,490,000
Feb 6, 2026
2.190
2.210
2.160
2.190
2.097
20,776,000
Feb 5, 2026
2.230
2.250
2.190
2.200
2.106
20,202,000
Feb 4, 2026
2.170
2.250
2.170
2.230
2.135
25,739,800
Feb 3, 2026
2.140
2.210
2.140
2.180
2.087
15,363,800
Feb 2, 2026
2.140
2.170
2.120
2.140
2.049
24,816,000
Jan 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
2.150
2.160
2.100
2.140
2.049
21,710,000
Jan 29, 2026
2.160
2.200
2.150
2.190
2.039
21,056,000
Jan 28, 2026
2.150
2.180
2.130
2.160
2.011
20,578,000
Jan 27, 2026
2.150
2.150
2.100
2.150
2.002
24,698,000
Jan 26, 2026
2.140
2.170
2.120
2.150
2.002
28,362,000
Jan 23, 2026
2.140
2.200
2.130
2.140
1.993
31,796,000
Jan 22, 2026
2.210
2.220
2.060
2.140
1.993
174,974,875
Jan 21, 2026
2.240
2.250
2.220
2.230
2.076
4,388,000
Jan 20, 2026
2.230
2.260
2.220
2.250
2.095
6,078,000
Jan 19, 2026
2.250
2.260
2.210
2.250
2.095
16,886,000
Jan 16, 2026
2.240
2.270
2.220
2.250
2.095
7,180,000
Jan 15, 2026
2.250
2.250
2.200
2.240
2.086
12,204,000
Jan 14, 2026
2.230
2.250
2.190
2.250
2.095
17,612,214
Jan 13, 2026
2.190
2.240
2.190
2.220
2.067
14,122,000
Jan 12, 2026
2.220
2.220
2.170
2.210
2.058
21,046,000
Jan 9, 2026
2.220
2.250
2.200
2.230
2.076
13,334,000
Jan 8, 2026
2.170
2.230
2.120
2.230
2.076
35,408,000
Jan 7, 2026
2.150
2.170
2.140
2.160
2.011
5,784,000
Jan 6, 2026
2.150
2.170
2.130
2.160
2.011
11,410,000
Jan 5, 2026
2.100
2.160
2.080
2.150
2.002
12,921,200
Jan 2, 2026
2.100
2.110
2.070
2.100
1.955
3,086,000
Dec 31, 2025
2.100
2.100
2.100
2.100
1.955
-
Dec 30, 2025
2.090
2.100
2.060
2.090
1.946
7,956,000
Dec 29, 2025
2.120
2.150
2.080
2.090
1.946
11,792,000
Dec 24, 2025
2.100
2.100
2.100
2.100
1.955
-
Dec 23, 2025
2.080
2.170
2.070
2.110
1.965
24,826,000
Dec 22, 2025
2.050
2.050
2.020
2.050
1.909
9,636,000
Dec 19, 2025
2.030
2.050
2.030
2.050
1.909
4,340,000
Dec 18, 2025
2.050
2.050
2.010
2.040
1.900
10,104,000
Dec 17, 2025
2.050
2.080
2.030
2.050
1.909
6,648,000
Dec 16, 2025
2.100
2.110
2.040
2.060
1.918
11,760,000
Dec 15, 2025
2.120
2.140
2.090
2.110
1.965
16,174,000
Dec 12, 2025
2.030
2.130
2.030
2.110
1.965
22,608,000
Dec 11, 2025
2.050
2.070
2.010
2.030
1.890
10,476,000
Dec 10, 2025
2.040
2.070
2.020
2.060
1.918
8,188,000
Dec 9, 2025
2.080
2.080
2.030
2.040
1.900
11,636,000
Dec 8, 2025
2.070
2.100
2.050
2.080
1.937
8,654,000
Dec 5, 2025
2.070
2.080
2.040
2.070
1.928
10,612,000
Dec 4, 2025
2.100
2.130
2.060
2.070
1.928
10,296,000
Dec 3, 2025
2.120
2.130
2.090
2.090
1.946
6,400,000
Dec 2, 2025
2.100
2.130
2.080
2.110
1.965
12,686,000
Dec 1, 2025
2.080
2.140
2.080
2.100
1.955
14,452,000
Nov 28, 2025
2.090
2.100
2.060
2.080
1.937
11,530,000
Nov 27, 2025
2.100
2.110
2.070
2.100
1.955
19,508,000
Nov 26, 2025
2.100
2.110
2.080
2.100
1.955
11,342,908
Nov 25, 2025
2.130
2.160
2.100
2.100
1.955
8,864,000
Nov 24, 2025
2.090
2.150
2.060
2.130
1.983
21,918,000
Nov 21, 2025
2.120
2.120
2.060
2.090
1.946
14,346,000
Nov 20, 2025
2.170
2.180
2.120
2.120
1.974
8,148,000
Nov 19, 2025
2.140
2.180
2.120
2.170
2.021
14,491,279
Nov 18, 2025
2.150
2.190
2.110
2.130
1.983
21,280,000
Nov 17, 2025
2.160
2.180
2.120
2.140
1.993
16,512,000
Nov 14, 2025
2.140
2.180
2.130
2.170
2.021
11,834,000
Nov 13, 2025
2.100
2.170
2.100
2.160
2.011
14,812,000
Nov 12, 2025
2.100
2.120
2.070
2.100
1.955
8,384,000
Nov 11, 2025
2.050
2.100
2.050
2.080
1.937
10,406,000
Nov 10, 2025
2.060
2.080
2.030
2.070
1.928
14,697,594
Nov 7, 2025
2.070
2.080
2.040
2.050
1.909
12,940,000
Nov 6, 2025
2.100
2.100
2.040
2.090
1.946
20,744,000
