CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0317.HK Historical Return
If you invested $1000 in CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK) 10 years ago, it would be worth $1,121.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,827.23, while $1000 invested 1 year ago would be worth $848.98. This corresponds to total returns of 12.13%, 82.72%, -15.1%, respectively, with annualized returns of 1.15%, 12.81%, -15.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0317.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 13.14 | 13.17 | 13.17 | 13.56 | 13.1 | 2.69M |
| October 20, 2026 | 14.1 | 12.96 | 12.96 | 14.16 | 12.93 | 6.38M |
| October 16, 2026 | 13.56 | 14 | 14 | 14.21 | 13.56 | 3.84M |
| October 15, 2026 | 14.48 | 13.5 | 13.5 | 14.48 | 13.45 | 7.09M |
| October 14, 2026 | 14.63 | 14.39 | 14.39 | 14.98 | 14.39 | 1.8M |
| October 13, 2026 | 14 | 14.63 | 14.63 | 14.93 | 13.96 | 3.33M |
| October 12, 2026 | 14.45 | 14.15 | 14.15 | 14.68 | 14.04 | 1.41M |
| October 09, 2026 | 14.54 | 14.3 | 14.3 | 14.58 | 13.86 | 2.97M |
| October 08, 2026 | 14.55 | 14.52 | 14.52 | 15.15 | 14.51 | 3.69M |
| October 07, 2026 | 14.42 | 14.56 | 14.56 | 14.62 | 14.16 | 104,000 |
| October 06, 2026 | 14.54 | 14.56 | 14.56 | 14.71 | 14.5 | 370,000 |
| October 05, 2026 | 15 | 14.54 | 14.54 | 15 | 14.38 | 200,265 |
| October 02, 2026 | 14.51 | 14.6 | 14.6 | 14.6 | 14.11 | 284,600 |
| September 30, 2026 | 14.58 | 14.77 | 14.77 | 15.08 | 14.58 | 1.18M |
| September 29, 2026 | 14.6 | 14.66 | 14.66 | 14.83 | 14.36 | 1.65M |
| September 28, 2026 | 14.81 | 14.8 | 14.8 | 15.32 | 14.67 | 2.68M |
| September 25, 2026 | 14.78 | 14.76 | 14.76 | 14.87 | 14.3 | 502,000 |
| September 24, 2026 | 14.81 | 14.81 | 14.81 | 15.09 | 14.61 | 2.4M |
| September 23, 2026 | 15.57 | 14.89 | 14.89 | 15.97 | 14.84 | 2.84M |
| September 22, 2026 | 15.9 | 15.57 | 15.57 | 16.09 | 15.22 | 5.93M |
| September 21, 2026 | 15.24 | 15.86 | 15.86 | 16.23 | 15.24 | 10.95M |
| September 18, 2026 | 14.5 | 15.24 | 15.24 | 15.56 | 14.28 | 6.01M |
| September 17, 2026 | 14.2 | 14.48 | 14.48 | 14.8 | 14.19 | 2.21M |
| September 16, 2026 | 14.9 | 14.32 | 14.32 | 14.9 | 14.2 | 2.27M |
| September 15, 2026 | 14.31 | 14.62 | 14.62 | 15.25 | 14.27 | 4.79M |
| September 11, 2026 | 14.71 | 15.02 | 15.02 | 15.3 | 14.7 | 7.74M |
| September 10, 2026 | 14.63 | 15.12 | 15.12 | 15.4 | 14.63 | 11.28M |
| September 09, 2026 | 14 | 14.8 | 14.8 | 14.99 | 13.7 | 11.47M |
| September 08, 2026 | 13.5 | 13.93 | 13.93 | 14.19 | 13.41 | 6.68M |
| September 07, 2026 | 13.36 | 13.53 | 13.53 | 13.63 | 13.19 | 3.61M |
| September 04, 2026 | 12.6 | 13.35 | 13.35 | 13.49 | 12.6 | 8.84M |
| September 03, 2026 | 12.3 | 12.6 | 12.6 | 12.87 | 12.3 | 3.46M |
| September 02, 2026 | 12.5 | 12.31 | 12.31 | 12.51 | 12.14 | 2.09M |
| September 01, 2026 | 12.58 | 12.37 | 12.37 | 12.58 | 12.35 | 1.75M |
| August 31, 2026 | 12.8 | 12.49 | 12.49 | 12.8 | 12.36 | 1.29M |
| August 28, 2026 | 12.38 | 12.67 | 12.67 | 12.72 | 12.35 | 1.77M |
| August 27, 2026 | 12.31 | 12.5 | 12.5 | 12.58 | 12.24 | 1.69M |
| August 26, 2026 | 12.58 | 12.31 | 12.31 | 12.58 | 12.26 | 1.55M |
| August 25, 2026 | 12.2 | 12.38 | 12.38 | 12.52 | 12.2 | 1.84M |
| August 24, 2026 | 12.2 | 12.28 | 12.28 | 12.38 | 12.13 | 1.95M |
| August 21, 2026 | 11.87 | 12.2 | 12.2 | 12.2 | 11.83 | 2.49M |
| August 20, 2026 | 12 | 11.89 | 11.89 | 12.14 | 11.87 | 1.54M |
| August 19, 2026 | 12.08 | 11.95 | 11.95 | 12.08 | 11.75 | 1.97M |
| August 18, 2026 | 12.07 | 12.08 | 12.08 | 12.28 | 11.9 | 1.99M |
| August 17, 2026 | 12.1 | 12.17 | 12.17 | 12.28 | 11.88 | 2.36M |
| August 14, 2026 | 11.8 | 11.96 | 11.96 | 12.12 | 11.73 | 2.19M |
| August 13, 2026 | 11.95 | 11.8 | 11.8 | 12.09 | 11.73 | 2.5M |
| August 12, 2026 | 11.8 | 11.86 | 11.86 | 11.9 | 11.72 | 1.71M |
| August 11, 2026 | 12.18 | 11.8 | 11.8 | 12.2 | 11.78 | 2.32M |
| August 10, 2026 | 11.7 | 12.18 | 12.18 | 12.18 | 11.7 | 3.94M |
| August 07, 2026 | 11.95 | 11.8 | 11.8 | 12.06 | 11.72 | 3.11M |
| August 06, 2026 | 12.19 | 11.95 | 11.95 | 12.19 | 11.8 | 2.28M |
| August 05, 2026 | 11.88 | 12.12 | 12.12 | 12.22 | 11.87 | 1.85M |
| August 04, 2026 | 12.02 | 11.94 | 11.94 | 12.02 | 11.82 | 1.21M |
| August 03, 2026 | 12 | 12.02 | 12.02 | 12.08 | 11.75 | 1.03M |
| July 31, 2026 | 11.9 | 12.06 | 12.06 | 12.15 | 11.9 | 2.3M |
| July 30, 2026 | 11.86 | 11.89 | 11.89 | 12.15 | 11.7 | 1.39M |
| July 29, 2026 | 11.22 | 12.1 | 12.1 | 12.12 | 11.22 | 5.51M |
| July 28, 2026 | 11.38 | 11.26 | 11.26 | 11.57 | 11.21 | 2.44M |
| July 27, 2026 | 11.51 | 11.58 | 11.58 | 11.7 | 11.2 | 2.39M |
AD
