CSSC Offshore & Marine Engineering (Group) Company Limited - 0317.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.34	14.77	14.77	15.34	14.73	4.27M
December 03, 2025	15.08	15.15	15.15	15.32	14.5	9.67M
December 02, 2025	14.85	15.03	15.03	15.46	14.83	8.37M
December 01, 2025	14.91	14.9	14.9	15.19	14.85	5.53M
November 28, 2025	15.37	15.1	15.1	15.48	15.03	6.81M
November 27, 2025	15.15	15.2	15.2	15.48	15.01	8.89M
November 26, 2025	15.67	15.12	15.12	15.67	14.9	17.96M
November 25, 2025	16.25	15.87	15.87	16.6	15.59	32.94M
November 24, 2025	15.15	16.78	16.78	16.78	14.88	56.01M
November 21, 2025	14.79	14.84	14.84	15.88	14.41	32.25M
November 20, 2025	15.27	14.79	14.79	15.28	14.4	8.13M
November 19, 2025	13.93	15.17	15.17	15.3	13.82	24.36M
November 18, 2025	14.55	13.9	13.9	14.55	13.8	4.91M
November 17, 2025	14.2	14.44	14.44	15.26	14.2	14.96M
November 14, 2025	14.28	13.99	13.99	14.28	13.99	2.56M
November 13, 2025	14.36	14.25	14.25	14.42	14.14	2.85M
November 12, 2025	14.56	14.36	14.36	14.56	14.29	1.73M
November 11, 2025	14.56	14.45	14.45	14.58	14.41	1.51M
November 10, 2025	14.84	14.52	14.52	14.84	14.36	5.37M
November 07, 2025	14.65	14.95	14.95	15.5	14.64	6.21M
November 06, 2025	14.78	14.81	14.81	14.83	14.42	4.09M
November 05, 2025	14.42	14.69	14.69	14.92	14.37	3.77M
November 04, 2025	14.88	14.69	14.69	15.12	14.49	3.42M
November 03, 2025	14.9	15.02	15.02	15.16	14.8	3.25M
October 31, 2025	15.7	14.9	14.9	15.7	14.9	5.2M
October 30, 2025	15.4	15.75	15.75	15.78	15.4	4.5M
October 28, 2025	15.56	15.38	15.38	15.84	15.24	5.92M
October 27, 2025	15.15	15.36	15.36	15.66	15.15	6.14M
October 24, 2025	14.56	14.88	14.88	14.9	14.56	2.57M
October 23, 2025	14.7	14.51	14.51	14.8	14.28	2.74M
October 22, 2025	14.95	14.7	14.7	14.95	14.48	1.08M
October 21, 2025	14.42	14.79	14.79	14.9	14.39	5.52M
October 20, 2025	14.77	14.31	14.31	14.77	14.12	4.19M
October 17, 2025	15.06	14.53	14.53	15.23	14.41	4.24M
October 16, 2025	15.57	15.22	15.22	15.57	15.04	2.89M
October 15, 2025	15.52	15.33	15.33	15.56	15.08	3.48M
October 14, 2025	15.35	15.23	15.23	15.93	15.05	8.22M
October 13, 2025	14.48	15.04	15.04	15.46	14.48	4.62M
October 10, 2025	15.39	15.16	15.16	15.5	15.05	2.59M
October 09, 2025	15.45	15.32	15.32	15.77	15.22	3.89M
October 08, 2025	15.39	15.39	15.39	15.4	15.2	596,000
October 06, 2025	15.68	15.42	15.42	15.68	15.38	294,200
October 03, 2025	15.72	15.58	15.58	15.72	15.34	656,000
October 02, 2025	16.23	15.81	15.81	16.23	15.68	947,900
September 30, 2025	15.48	16.13	16.13	16.42	15.48	8.78M
September 29, 2025	15.1	15.7	15.7	15.75	15.04	5.77M
September 26, 2025	14.77	15.16	15.16	15.73	14.75	7.44M
September 25, 2025	14.91	14.75	14.75	15.07	14.72	1.59M
September 24, 2025	14.7	14.98	14.98	15.03	14.5	3.21M
September 23, 2025	15.07	14.7	14.7	15.2	14.59	3.51M
September 22, 2025	15.1	14.86	14.86	15.14	14.55	4.19M
September 19, 2025	15.29	15.29	15.29	15.59	15.18	5.33M
September 18, 2025	15.2	15.08	15.08	15.42	14.77	4.29M
September 17, 2025	15	15.26	15.17	15.48	15	4.74M
September 16, 2025	15.79	15.21	15.12	16	15.21	7.61M
September 15, 2025	15.6	15.79	15.7	15.96	15.4	5.6M
September 12, 2025	15.03	15.58	15.49	15.86	15.03	10.82M
September 11, 2025	14.25	14.91	14.82	14.98	14.16	4.76M
September 10, 2025	14.08	14.23	14.23	14.48	14.08	3.34M
September 09, 2025	14.1	14.2	14.2	14.38	14	4.05M

CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK) HKSE