Canada markets closed

COSCO SHIPPING Holdings Co., Ltd. (1919.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.160+0.630 (+6.61%)
At close: 04:08PM HKT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.60010.2009.54010.16010.16094,615,706
Apr 29, 20249.5709.8109.4709.5309.53028,114,188
Apr 26, 20249.4109.5509.3009.5009.50048,364,729
Apr 25, 20249.2509.4409.2209.4109.41034,405,344
Apr 24, 20249.1609.2509.0909.2509.25022,468,450
Apr 23, 20249.1309.2409.0209.1409.14037,923,025
Apr 22, 20248.9109.2608.9109.1109.11066,667,551
Apr 19, 20248.6409.0108.6308.9008.90056,855,788
Apr 18, 20248.5308.7208.5308.6408.64011,188,926
Apr 17, 20248.5408.6908.4808.6408.64012,413,952
Apr 16, 20248.7308.7808.5308.5408.54014,871,100
Apr 15, 20248.6508.7508.5708.6908.69019,899,910
Apr 12, 20248.8008.8108.6708.7008.70021,518,731
Apr 11, 20248.6308.7608.5508.7608.76020,574,859
Apr 10, 20248.6508.7008.5908.7008.70024,403,534
Apr 09, 20248.6208.6408.5308.6408.64016,834,645
Apr 08, 20248.4808.6808.4208.6208.62026,584,630
Apr 05, 20248.6008.7008.4908.5008.50010,037,971
Apr 03, 20248.4808.5508.3908.5508.55028,717,736
Apr 02, 20248.2908.4908.2408.4408.44031,794,513
Mar 28, 20248.1008.3008.0408.2308.23021,117,320
Mar 27, 20247.9708.1507.9308.1008.10018,749,190
Mar 26, 20248.0808.1007.9707.9707.97021,344,119
Mar 25, 20247.9708.1507.9708.0108.01016,832,150
Mar 22, 20248.2108.2908.0008.0208.02033,786,630
Mar 21, 20248.2708.3408.2108.3108.31018,368,996
Mar 20, 20248.2008.2908.1908.2708.27015,908,370
Mar 19, 20248.4408.4508.2008.2008.20029,177,623
Mar 18, 20248.5408.5408.4408.5208.52013,250,783
Mar 15, 20248.5808.6308.4008.5308.53020,989,345
Mar 14, 20248.3808.6508.3808.6308.63017,441,807
Mar 13, 20248.6408.6408.4008.4408.44024,140,381
Mar 12, 20248.6408.6808.5708.5908.59017,074,941
Mar 11, 20248.6808.8308.6208.6708.67018,156,771
Mar 08, 20248.4508.7208.4208.6808.68023,352,309
Mar 07, 20248.4508.5708.4108.4508.45011,729,661
Mar 06, 20248.4308.4908.3708.4508.45010,944,214
Mar 05, 20248.4608.5708.4208.4808.48011,403,375
Mar 04, 20248.4908.5508.4208.5208.5208,173,950
Mar 01, 20248.4108.5208.3808.4508.45016,382,822
Feb 29, 20248.4308.5608.4108.4408.44033,795,372
Feb 28, 20248.5108.5808.4308.4408.44016,913,138
Feb 27, 20248.6408.6408.4608.5508.55017,847,054
Feb 26, 20248.8008.8208.6008.6608.66012,295,169
Feb 23, 20248.8808.9908.7408.7908.79026,938,491
Feb 22, 20248.5308.8008.5308.8008.80036,621,643
Feb 21, 20248.3808.5708.3208.5308.53025,322,369
Feb 20, 20248.3208.4308.3108.4008.40016,116,160
Feb 19, 20248.3408.3808.2708.3808.38019,358,468
Feb 16, 20248.0508.3508.0508.3308.33011,663,075
Feb 15, 20247.9408.0907.8808.0508.0507,403,692
Feb 14, 20247.7107.9407.6907.9407.94011,484,982
Feb 09, 20247.7207.7207.7207.7207.720-
Feb 08, 20248.2608.3308.2208.2608.26012,559,712
Feb 07, 20248.3908.3908.2408.2908.29013,375,573
Feb 06, 20248.1608.3708.1408.3208.32021,454,950
Feb 05, 20248.1608.2008.0808.1508.15015,063,929
Feb 02, 20248.2908.2908.0708.1508.15022,768,983
Feb 01, 20248.2108.3308.1808.3108.31016,401,887
Jan 31, 20248.2708.3808.1708.2108.21021,245,652
Jan 30, 20248.4308.4608.2608.2808.28019,905,154
Jan 29, 20248.3508.4708.2808.4408.44023,942,743
Jan 26, 20248.4108.4808.3708.4008.40036,000,946
Jan 25, 20248.2508.4108.2208.3808.38034,405,667
Jan 24, 20247.9408.2307.9208.2208.22021,483,273
Jan 23, 20247.8307.9507.6707.9307.93016,490,623
Jan 22, 20247.8507.9107.6907.8207.82027,622,314
Jan 19, 20247.9007.9007.7707.8507.85020,554,612
Jan 18, 20247.8107.9107.6807.8807.88026,080,240
Jan 17, 20248.0308.0707.7507.7907.79022,317,144
Jan 16, 20248.1208.1807.9908.0308.03015,926,131
Jan 15, 20247.8607.8607.8607.8607.860-
Jan 12, 20247.7507.8907.7107.8707.87018,666,692
Jan 11, 20247.6507.7107.5607.6307.63019,335,261
Jan 10, 20247.8507.9007.5407.6007.60052,755,418
Jan 09, 20248.1408.1407.8208.0208.02026,021,675
Jan 08, 20248.3808.4108.2108.2408.24021,006,206
Jan 05, 20248.3808.3808.2008.2708.27024,717,692
Jan 04, 20248.0108.3408.0108.2808.28053,555,677
Jan 03, 20248.0008.0507.9007.9507.95019,089,086
Jan 02, 20247.9108.0907.9107.9307.93022,684,364
Dec 29, 20237.8107.8607.7407.8507.85011,220,031
Dec 28, 20237.8607.8607.6707.8207.82018,165,689
Dec 27, 20237.9107.9507.7507.8207.82027,579,754
Dec 22, 20237.9808.1507.9708.0608.06038,436,285
Dec 21, 20237.6107.9607.5607.9407.94034,479,017
Dec 20, 20237.7007.7707.5507.6107.61018,386,795
Dec 19, 20237.7207.7207.5407.6307.63019,233,627
Dec 18, 20237.5107.7207.4507.7207.72080,621,726
Dec 15, 20237.0507.2207.0507.1807.18033,060,870
Dec 14, 20237.0207.0707.0007.0307.03013,263,755
Dec 13, 20237.1207.1206.9506.9606.96011,323,544
Dec 12, 20237.0007.1306.9407.1207.12011,728,953
Dec 11, 20236.9706.9906.8506.9906.99011,207,836
Dec 08, 20236.9706.9906.9006.9806.98011,660,200
Dec 07, 20237.0707.0706.9006.9206.92017,670,731
Dec 06, 20237.1207.1507.0307.0707.07016,268,627
Dec 05, 20237.2707.2907.0607.1207.12018,922,148
Dec 04, 20237.2307.3907.2007.2707.27017,378,040
Dec 01, 20237.2407.2907.2107.2307.23010,460,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...