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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.72	15.98	15.98	16.08	15.28	581,000
February 16, 2026	16.05	15.88	15.88	16.05	15.55	234,000
February 13, 2026	15.88	16.06	16.06	16.39	15.86	6M
February 12, 2026	15.39	15.91	15.91	16.2	15.16	7.49M
February 11, 2026	15.2	15.39	15.39	15.68	15.08	4.57M
February 10, 2026	14.82	15.2	15.2	15.33	14.61	4.07M
February 09, 2026	14.45	14.78	14.78	14.82	14.45	1.57M
February 06, 2026	14.21	14.43	14.43	14.64	14.21	1.26M
February 05, 2026	15	14.68	14.68	15.1	14.57	2.25M
February 04, 2026	14.57	14.69	14.69	15.04	14.21	4.1M
February 03, 2026	14	14.46	14.46	14.58	13.92	6.53M
February 02, 2026	14.3	14.08	14.08	14.58	13.85	3.4M
January 30, 2026	14.75	14.44	14.44	14.75	14.08	2.63M
January 29, 2026	15.13	14.7	14.7	15.14	14.58	3.49M
January 28, 2026	14.95	15.13	15.13	15.27	14.9	2.2M
January 27, 2026	15.06	14.96	14.96	15.18	14.82	1.45M
January 26, 2026	15.51	15.06	15.06	15.64	14.5	2.79M
January 23, 2026	15.77	15.5	15.5	15.77	15.22	3.34M
January 22, 2026	14.97	15.45	15.45	16.06	14.96	10.56M
January 21, 2026	14.71	14.88	14.88	15.1	14.71	1.82M
January 20, 2026	14.86	14.89	14.89	14.99	14.68	2.32M
January 19, 2026	14.38	14.83	14.83	14.95	14.32	1.97M
January 16, 2026	14.82	14.52	14.52	14.9	14.43	2.46M
January 15, 2026	14.71	14.73	14.73	15	14.66	4.24M
January 14, 2026	15.23	14.85	14.85	15.35	14.65	3.88M
January 13, 2026	15.35	15.08	15.08	15.44	15.02	4.53M
January 12, 2026	15.54	15.34	15.34	15.67	15.31	7.06M
January 09, 2026	15.05	15.05	15.05	15.43	14.9	8.62M
January 08, 2026	14	14.87	14.87	14.94	14	10M
January 07, 2026	14.27	13.95	13.95	14.27	13.86	2.99M
January 06, 2026	13.99	14.3	14.3	14.35	13.81	6.1M
January 05, 2026	13.24	13.83	13.83	14.18	13.24	9.67M
January 02, 2026	13.07	13.18	13.18	13.18	12.88	374,000
December 31, 2025	13.18	13.06	13.06	13.24	12.97	2.77M
December 30, 2025	13.22	13.19	13.19	13.32	13.07	2.39M
December 29, 2025	13.39	13.11	13.11	13.49	13.1	3.35M
December 24, 2025	13.14	13.29	13.29	13.32	13.05	1.45M
December 23, 2025	13.36	13.1	13.1	13.38	13.03	3.88M
December 22, 2025	13.47	13.28	13.28	13.63	13.22	4.68M
December 19, 2025	13.3	13.46	13.46	13.48	13.15	2.32M
December 18, 2025	13.05	13.12	13.12	13.23	13	1.39M
December 17, 2025	13.45	13.05	13.05	13.45	13.05	5.31M
December 16, 2025	14.08	13.35	13.35	14.08	13.27	5.63M
December 15, 2025	14.21	14.08	14.08	14.3	14	2.4M
December 12, 2025	14.24	14.21	14.21	14.42	14.14	4.21M
December 11, 2025	14.8	14.21	14.21	14.8	14.11	4.36M
December 10, 2025	14.8	14.78	14.78	15.1	14.7	2.54M
December 09, 2025	15.1	14.8	14.8	15.28	14.7	5.97M
December 08, 2025	15.02	14.92	14.92	15.26	14.88	3.53M
December 05, 2025	14.62	14.85	14.85	15.23	14.62	6.42M
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

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