OTC Markets OTCPK - Delayed Quote
USD
COSCO SHIPPING Holdings Co., Ltd. (CICOY)
11.50
+0.39
(+3.51%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
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 4, 2026
11.69
11.73
11.50
11.50
11.50
5,000
Nov 3, 2026
11.21
11.21
11.11
11.11
11.11
800
Nov 2, 2026
11.43
11.60
11.35
11.35
11.35
54,800
Oct 30, 2026
11.17
11.48
11.17
11.44
11.44
2,700
Oct 29, 2026
10.90
10.90
10.18
10.43
10.43
3,200
Oct 28, 2026
10.61
10.82
10.53
10.82
10.82
1,700
Oct 27, 2026
10.69
10.69
10.62
10.69
10.69
4,200
Oct 26, 2026
10.46
10.89
10.42
10.55
10.55
2,000
Oct 23, 2026
10.40
10.40
10.35
10.40
10.40
11,300
Oct 22, 2026
10.62
10.62
10.17
10.62
10.62
1,900
Oct 21, 2026
10.78
11.12
10.78
11.08
11.08
2,400
Oct 20, 2026
10.85
11.04
10.68
11.04
11.04
1,700
Oct 19, 2026
10.88
11.01
10.85
10.85
10.85
5,900
Oct 16, 2026
10.80
11.00
10.80
11.00
11.00
1,500
Oct 15, 2026
10.88
11.03
10.74
10.86
10.86
1,500
Oct 14, 2026
11.30
11.30
11.11
11.17
11.17
2,300
Oct 13, 2026
10.98
11.30
10.98
11.02
11.02
2,200
Oct 12, 2026
10.80
10.94
10.76
10.84
10.84
1,400
Oct 9, 2026
10.80
10.94
10.65
10.76
10.76
2,600
Oct 8, 2026
10.41
10.75
10.41
10.54
10.54
4,200
Oct 7, 2026
10.35
10.50
10.35
10.50
10.50
6,500
Oct 6, 2026
10.49
10.84
10.31
10.59
10.59
1,900
Oct 5, 2026
10.20
10.60
10.20
10.60
10.60
1,200
Oct 2, 2026
10.53
10.97
10.53
10.97
10.97
1,700
Oct 1, 2026
10.23
10.49
10.23
10.49
10.49
7,100
Sep 30, 2026
10.50
10.50
10.33
10.50
10.50
5,700
Sep 29, 2026
10.55
10.94
10.47
10.55
10.55
3,500
Sep 28, 2026
10.55
10.65
10.55
10.65
10.65
1,900
Sep 25, 2026
10.57
10.57
10.34
10.50
10.50
20,100
Sep 24, 2026
0.317
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
10.19
10.77
10.19
10.65
10.65
243,400
Sep 23, 2026
10.80
10.82
10.80
10.82
10.50
700
Sep 22, 2026
10.86
10.86
10.86
10.86
10.54
-
Sep 21, 2026
10.84
10.86
10.82
10.86
10.54
1,400
Sep 18, 2026
10.26
10.57
10.26
10.48
10.17
900
Sep 17, 2026
10.65
10.65
10.47
10.65
10.34
1,500
Sep 16, 2026
10.30
10.54
10.25
10.47
10.16
7,100
Sep 15, 2026
10.54
10.65
10.25
10.32
10.02
5,500
Sep 14, 2026
10.65
10.65
10.65
10.65
10.34
200
Sep 11, 2026
10.61
10.61
10.55
10.55
10.24
500
Sep 10, 2026
10.60
10.60
10.60
10.60
10.29
300
Sep 9, 2026
10.83
10.84
10.83
10.84
10.52
600
Sep 8, 2026
10.96
10.96
10.55
10.55
10.24
60,100
Sep 4, 2026
10.33
10.33
10.15
10.27
9.97
5,000
Sep 3, 2026
10.59
10.95
10.59
10.65
10.34
16,700
Sep 2, 2026
10.75
10.75
10.33
10.33
10.03
2,200
Sep 1, 2026
10.60
11.20
10.60
10.94
10.62
59,000
Aug 31, 2026
10.73
10.94
10.73
10.94
10.62
2,200
Aug 28, 2026
10.75
10.95
10.75
10.95
10.63
600
Aug 27, 2026
11.10
11.10
11.10
11.10
10.77
700
Aug 26, 2026
10.93
10.93
10.93
10.93
10.61
100
Aug 25, 2026
11.35
11.55
11.11
11.14
10.81
17,600
Aug 24, 2026
11.22
11.42
11.16
11.26
10.93
18,400
Aug 21, 2026
11.25
11.54
11.25
11.29
10.96
16,500
Aug 20, 2026
10.84
10.99
10.76
10.99
10.67
10,900
Aug 19, 2026
10.50
10.86
10.50
10.86
10.54
5,800
Aug 18, 2026
10.45
10.60
10.40
10.57
10.26
2,800
Aug 17, 2026
10.24
10.40
10.20
10.40
10.10
2,400
Aug 14, 2026
9.53
9.77
9.53
9.77
9.48
4,800
Aug 13, 2026
9.55
9.69
9.43
9.69
9.41
5,400
Aug 12, 2026
10.00
10.00
9.78
9.78
9.49
2,000
Aug 11, 2026
9.45
9.70
9.45
9.65
9.37
3,000
Aug 10, 2026
9.73
9.75
9.60
9.75
9.46
2,500
Aug 7, 2026
9.45
9.70
9.45
9.70
9.42
4,600
Aug 6, 2026
9.50
9.50
9.50
9.50
9.22
1,100
Aug 5, 2026
9.54
9.54
9.49
9.50
9.22
1,700
Aug 4, 2026
9.85
9.85
9.69
9.80
9.51
900
Aug 3, 2026
10.15
10.15
9.78
9.78
9.49
7,900
Jul 31, 2026
10.06
10.07
9.75
9.75
9.46
1,200
Jul 30, 2026
10.00
10.16
9.86
10.16
9.86
1,800
Jul 29, 2026
9.66
9.91
9.66
9.84
9.55
2,700
Jul 28, 2026
9.86
9.95
9.77
9.90
9.61
9,900
Jul 27, 2026
9.87
9.87
9.75
9.80
9.51
5,800
Jul 24, 2026
9.80
9.90
9.67
9.72
9.44
4,500
Jul 23, 2026
9.63
9.80
9.63
9.80
9.51
2,200
Jul 22, 2026
9.70
9.80
9.70
9.79
9.50
7,400
Jul 21, 2026
9.70
9.70
9.58
9.58
9.30
41,600
Jul 20, 2026
9.60
9.60
9.49
9.49
9.21
1,500
Jul 17, 2026
9.19
9.55
9.19
9.50
9.22
4,300
Jul 16, 2026
9.50
9.52
9.50
9.52
9.24
700
Jul 15, 2026
9.43
9.43
9.43
9.43
9.15
400
Jul 14, 2026
9.00
9.37
9.00
9.31
9.04
4,100
Jul 13, 2026
8.62
8.98
8.62
8.98
8.72
1,300
Jul 10, 2026
8.91
8.96
8.91
8.95
8.69
3,200
Jul 9, 2026
8.88
9.00
8.88
8.90
8.64
1,600
Jul 8, 2026
8.61
9.12
8.61
8.70
8.45
800
Jul 7, 2026
8.71
8.71
8.71
8.71
8.45
1,300
Jul 6, 2026
8.49
8.79
8.49
8.79
8.53
3,900
Jul 2, 2026
8.48
8.48
8.45
8.48
8.23
1,200
Jul 1, 2026
8.40
8.47
8.40
8.47
8.22
900
Jun 30, 2026
8.40
8.67
8.40
8.59
8.34
5,900
Jun 29, 2026
8.53
8.53
8.38
8.43
8.18
6,000
Jun 26, 2026
8.38
8.42
8.32
8.38
8.13
7,200
Jun 25, 2026
8.41
8.41
8.35
8.39
8.14
1,800
Jun 24, 2026
8.50
8.80
8.47
8.53
8.28
5,000
Jun 23, 2026
8.49
8.53
8.48
8.52
8.27
4,400
Jun 22, 2026
8.67
8.67
8.62
8.67
8.42
3,100
Jun 18, 2026
8.60
8.67
8.48
8.55
8.30
9,500
Jun 17, 2026
8.95
8.95
8.90
8.90
8.64
1,500
Jun 16, 2026
9.08
9.10
9.08
9.08
8.81
900
Jun 15, 2026
9.32
9.52
9.07
9.30
9.03
4,300
Jun 12, 2026
8.80
9.01
8.80
8.96
8.70
20,700
Jun 11, 2026
8.99
8.99
8.81
8.89
8.63
3,200
Jun 10, 2026
9.00
9.00
8.97
8.97
8.71
1,100
Jun 9, 2026
9.08
9.08
9.08
9.08
8.81
900
Jun 8, 2026
9.38
9.47
9.16
9.30
9.03
1,500
Jun 5, 2026
9.44
9.47
9.43
9.47
9.19
3,100
Jun 4, 2026
9.34
9.34
8.95
8.95
8.69
52,000
Jun 3, 2026
9.23
9.27
9.17
9.17
8.90
1,000
Jun 2, 2026
9.34
9.48
9.34
9.45
9.17
2,900
Jun 1, 2026
9.41
9.64
9.41
9.51
9.23
3,100
May 29, 2026
0.322
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.20
9.39
8.96
8.96
8.70
6,900
May 28, 2026
9.56
9.56
9.20
9.20
8.62
6,700
May 27, 2026
9.80
9.80
9.80
9.80
9.18
-
May 26, 2026
9.80
9.95
9.69
9.80
9.18
10,000
May 22, 2026
9.33
9.75
9.33
9.57
8.96
7,000
May 21, 2026
9.80
9.80
9.70
9.80
9.18
3,300
May 20, 2026
9.75
9.75
9.74
9.75
9.13
3,400
May 19, 2026
9.45
9.48
9.40
9.48
8.88
2,500
May 18, 2026
9.28
9.51
9.28
9.51
8.91
900
May 15, 2026
9.53
9.80
9.53
9.57
8.96
2,700
May 14, 2026
9.58
9.59
9.54
9.59
8.98
1,900
May 13, 2026
9.66
9.66
9.40
9.40
8.81
1,200
May 12, 2026
9.46
9.66
9.45
9.66
9.05
8,600
May 11, 2026
9.54
9.54
9.52
9.52
8.92
2,400
May 8, 2026
9.77
9.77
9.35
9.37
8.78
2,800
May 7, 2026
9.05
9.53
9.05
9.53
8.93
3,400
May 6, 2026
9.46
9.70
9.40
9.49
8.89
5,300
May 5, 2026
9.25
9.43
9.25
9.43
8.83
1,400
May 4, 2026
9.50
9.50
9.34
9.39
8.80
9,100
May 1, 2026
9.41
9.45
9.37
9.43
8.83
4,000
Apr 30, 2026
9.25
9.52
9.25
9.25
8.66
14,000
Apr 29, 2026
9.74
9.74
9.48
9.51
8.91
4,600
Apr 28, 2026
9.07
9.23
9.07
9.23
8.65
57,200
Apr 27, 2026
9.03
9.22
9.03
9.18
8.60
6,700
Apr 24, 2026
9.45
9.64
9.45
9.51
8.91
1,800
Apr 23, 2026
9.39
9.41
9.13
9.41
8.81
1,400
Apr 22, 2026
9.27
9.30
9.20
9.30
8.71
1,000
Apr 21, 2026
9.54
9.54
9.28
9.34
8.75
4,200
Apr 20, 2026
9.67
9.67
9.50
9.50
8.90
1,800
Apr 17, 2026
9.43
9.59
9.42
9.59
8.98
6,700
Apr 16, 2026
9.60
9.60
9.60
9.60
8.99
1,400
Apr 15, 2026
9.64
9.90
9.62
9.62
9.01
3,500
Apr 14, 2026
9.70
9.98
9.70
9.98
9.35
2,700
Apr 13, 2026
9.41
9.70
9.41
9.62
9.01
2,800
Apr 10, 2026
9.74
9.74
9.65
9.65
9.04
4,600
Apr 9, 2026
9.91
9.91
9.70
9.70
9.09
5,100
Apr 8, 2026
9.68
10.16
9.68
10.16
9.52
2,000
Apr 7, 2026
9.66
9.68
9.57
9.68
9.07
3,500
Apr 6, 2026
9.60
9.94
9.60
9.64
9.03
8,400
Apr 2, 2026
9.67
9.74
9.58
9.58
8.97
3,000
Apr 1, 2026
9.52
9.64
9.52
9.64
9.03
452,000
Mar 31, 2026
9.34
9.87
9.34
9.78
9.16
4,000
Mar 30, 2026
9.96
10.00
9.67
9.84
9.22
1,900
Mar 27, 2026
9.24
9.51
9.24
9.51
8.91
8,500
Mar 26, 2026
9.29
9.71
9.29
9.50
8.90
28,200
Mar 25, 2026
9.39
9.74
9.39
9.74
9.12
4,400
Mar 24, 2026
9.61
9.75
9.61
9.75
9.13
1,000
Mar 23, 2026
9.81
9.89
9.73
9.76
9.14
5,700
Mar 20, 2026
10.00
10.00
9.88
9.88
9.25
2,800
Mar 19, 2026
10.14
10.14
10.14
10.14
9.50
600
Mar 18, 2026
10.28
10.28
10.11
10.11
9.47
1,200
Mar 17, 2026
10.06
10.23
10.06
10.23
9.58
15,700
Mar 16, 2026
10.03
10.11
10.03
10.10
9.46
3,600
Mar 13, 2026
10.00
10.10
9.77
9.77
9.15
5,300
Mar 12, 2026
10.00
10.10
9.80
10.08
9.44
3,000
Mar 11, 2026
9.66
9.66
9.66
9.66
9.05
-
Mar 10, 2026
9.68
9.68
9.66
9.66
9.05
600
Mar 9, 2026
9.75
9.75
9.60
9.71
9.10
2,300
Mar 6, 2026
10.03
10.03
9.80
9.92
9.29
11,900
Mar 5, 2026
10.05
10.05
10.00
10.01
9.38
2,900
Mar 4, 2026
10.25
10.29
10.25
10.29
9.64
600
Mar 3, 2026
9.90
10.51
9.90
10.33
9.68
3,500
Mar 2, 2026
9.77
9.85
9.77
9.80
9.18
900
Feb 27, 2026
9.60
9.61
9.60
9.61
9.00
400
Feb 26, 2026
9.59
9.59
9.49
9.54
8.94
21,900
Feb 25, 2026
9.35
9.50
9.33
9.49
8.89
4,500
Feb 24, 2026
9.21
9.25
9.21
9.25
8.66
1,000
Feb 23, 2026
9.20
9.37
9.20
9.23
8.65
20,200
Feb 20, 2026
8.99
9.34
8.99
9.17
8.59
7,000
Feb 19, 2026
9.00
9.00
8.98
8.98
8.41
300
Feb 18, 2026
8.87
8.98
8.87
8.96
8.39
6,000
Feb 17, 2026
8.90
8.96
8.90
8.96
8.39
7,800
Feb 13, 2026
8.58
8.90
8.40
8.90
8.34
1,100
Feb 12, 2026
8.79
8.79
8.79
8.79
8.23
200
Feb 11, 2026
8.80
8.80
8.80
8.80
8.24
200
Feb 10, 2026
8.74
8.74
8.74
8.74
8.19
-
Feb 9, 2026
8.74
8.74
8.74
8.74
8.19
500
Feb 6, 2026
8.83
8.96
8.82
8.96
8.39
1,700
Feb 5, 2026
8.84
8.87
8.73
8.78
8.22
10,200
Feb 4, 2026
8.72
8.82
8.72
8.82
8.26
2,900
Feb 3, 2026
8.98
8.98
8.73
8.73
8.18
2,600
Feb 2, 2026
8.72
8.81
8.41
8.41
7.88
40,100
Jan 30, 2026
8.77
8.77
8.73
8.73
8.18
500
Jan 29, 2026
8.78
8.90
8.78
8.90
8.34
4,400
Jan 28, 2026
8.71
8.85
8.61
8.61
8.07
5,100
Jan 27, 2026
8.70
8.72
8.70
8.71
8.16
11,400
Jan 26, 2026
8.70
8.70
8.69
8.69
8.14
400
Jan 23, 2026
8.41
8.68
8.41
8.51
7.97
600
Jan 22, 2026
8.95
8.95
8.70
8.85
8.29
1,000
Jan 21, 2026
8.54
8.58
8.54
8.58
8.04
400
Jan 20, 2026
8.61
8.81
8.54
8.54
8.00
4,400
Jan 16, 2026
8.58
8.72
8.50
8.60
8.06
9,200
Jan 15, 2026
8.73
8.76
8.73
8.76
8.21
3,200
Jan 14, 2026
8.74
8.74
8.70
8.72
8.17
23,200
Jan 13, 2026
8.90
8.92
8.84
8.85
8.29
8,000
Jan 12, 2026
9.00
9.00
8.81
8.94
8.37
10,000
Jan 9, 2026
8.81
8.86
8.81
8.86
8.30
1,100
Jan 8, 2026
8.85
8.85
8.85
8.85
8.29
10,000
Jan 7, 2026
8.85
8.87
8.85
8.87
8.31
10,100
Jan 6, 2026
8.82
8.86
8.82
8.86
8.30
1,700
Jan 5, 2026
9.10
9.10
8.86
8.86
8.30
7,100
Jan 2, 2026
8.90
8.99
8.74
8.88
8.32
4,500
Dec 31, 2025
8.85
8.90
8.85
8.90
8.34
1,200
Dec 30, 2025
8.99
8.99
8.99
8.99
8.42
400
Dec 29, 2025
8.91
8.91
8.91
8.91
8.35
200
Dec 26, 2025
8.79
8.79
8.79
8.79
8.23
100
Dec 24, 2025
8.81
8.81
8.81
8.81
8.25
-
Dec 23, 2025
8.80
8.90
8.75
8.81
8.25
1,600
Dec 22, 2025
8.75
8.75
8.68
8.68
8.13
800
Dec 19, 2025
8.69
8.69
8.69
8.69
8.14
300
Dec 18, 2025
8.68
8.76
8.65
8.65
8.10
9,300
Dec 17, 2025
8.66
8.68
8.65
8.65
8.10
900
Dec 16, 2025
8.26
8.72
8.26
8.59
8.05
6,100
Dec 15, 2025
8.70
8.70
8.70
8.70
8.15
300
Dec 12, 2025
8.67
8.70
8.65
8.70
8.15
3,500
Dec 11, 2025
8.77
8.80
8.77
8.80
8.24
5,400
Dec 10, 2025
8.65
8.70
8.64
8.70
8.15
1,200
Dec 9, 2025
8.76
8.76
8.76
8.76
8.21
1,100
Dec 8, 2025
8.89
8.89
8.76
8.76
8.21
7,400
Dec 5, 2025
8.80
8.92
8.80
8.92
8.36
1,100
Dec 4, 2025
9.00
9.00
8.92
8.95
8.38
68,700
Dec 3, 2025
9.10
9.10
8.77
8.84
8.28
1,900
Dec 2, 2025
8.78
8.95
8.78
8.95
8.38
5,000
Dec 1, 2025
8.69
8.73
8.60
8.70
8.15
39,100
Nov 28, 2025
8.50
8.50
8.50
8.50
7.96
-
Nov 26, 2025
8.50
8.65
8.45
8.50
7.96
7,700
Nov 25, 2025
8.73
8.73
8.73
8.73
8.18
2,000
Nov 24, 2025
8.63
8.63
8.63
8.63
8.08
1,100
Nov 21, 2025
8.75
8.75
8.51
8.71
8.16
3,300
Nov 20, 2025
8.71
8.71
8.71
8.71
8.16
200
Nov 19, 2025
8.90
8.90
8.70
8.74
8.19
900
Nov 18, 2025
8.93
8.93
8.75
8.83
8.27
2,300
Nov 17, 2025
8.88
9.01
8.88
9.00
8.43
2,300
Nov 14, 2025
9.07
9.11
9.07
9.10
8.52
800
Nov 13, 2025
9.06
9.19
9.06
9.16
8.58
1,600
Nov 12, 2025
9.16
9.25
9.16
9.23
8.65
6,900
Nov 11, 2025
9.02
9.15
9.02
9.02
8.45
7,100
Nov 10, 2025
9.10
9.10
9.05
9.10
8.52
6,600
Nov 7, 2025
8.88
9.09
8.85
9.04
8.47
42,100
Nov 6, 2025
8.74
8.83
8.74
8.83
8.27
6,500
Nov 5, 2025
8.69
8.69
8.69
8.69
8.14
-
