COSCO SHIPPING Energy Transportation Co., Ltd. (1138.HK) HKSE

19.41

+0.21(+1.09%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.41	19.41	19.41	20.68	19.02	45.22M
April 01, 2026	17.93	19.2	19.2	20.14	17.93	59.6M
March 31, 2026	18.65	17.93	17.93	19.12	17.67	24.33M
March 30, 2026	18.99	18.45	18.45	19.42	17.85	33.54M
March 27, 2026	18.85	18.98	18.98	19.57	18.31	43.05M
March 26, 2026	21.04	19.42	19.42	21.04	19.31	41.43M
March 25, 2026	21.5	21.04	21.04	22.4	20.36	53.6M
March 24, 2026	20.02	21.24	21.24	21.66	19.7	68.76M
March 23, 2026	19.2	19.7	19.7	20.3	19.07	53.3M
March 20, 2026	19.72	19.21	19.21	19.76	18.88	31.42M
March 19, 2026	19.59	19.34	19.34	19.9	18.81	40.25M
March 18, 2026	18.1	19.59	19.59	19.99	18.09	52.19M
March 17, 2026	19.07	18.18	18.18	19.25	18.01	28.51M
March 16, 2026	17.57	19.07	19.07	19.14	17.48	38.01M
March 13, 2026	17.77	17.57	17.57	18.36	17.39	29.48M
March 12, 2026	18.4	18.05	18.05	18.65	17.69	24.58M
March 11, 2026	18.15	18.34	18.34	18.8	17.71	34.41M
March 10, 2026	17	18.11	18.11	18.65	16.99	40.43M
March 09, 2026	19.89	17.37	17.37	20.2	17.05	78.41M
March 06, 2026	18	18.98	18.98	19.28	17.6	66.09M
March 05, 2026	18.98	18.38	18.38	19.07	17.52	119.2M
March 04, 2026	20.2	18.62	18.62	20.2	13.76	105.35M
March 03, 2026	21.02	20.9	20.9	22.24	19.88	155.03M
March 02, 2026	20.9	20.5	20.5	21.36	18.08	155.76M
February 27, 2026	18.97	18.83	18.83	19.4	18.14	44.02M
February 26, 2026	19.22	18.94	18.94	19.68	18.71	38.01M
February 25, 2026	19.2	19.02	19.02	20.92	18.7	81.05M
February 24, 2026	18.5	18.84	18.84	19.2	17.84	47.43M
February 23, 2026	18.41	18.15	18.15	18.51	17.8	8.44M
February 20, 2026	18.25	18.29	0	18.51	17.83	16.4M
February 16, 2026	16.27	17.2	0	17.2	16.27	5.73M
February 13, 2026	17.38	16.25	0	17.38	16.13	37.02M
February 12, 2026	16.51	17.6	0	18.14	16.51	37.48M
February 11, 2026	16.13	16.2	0	16.32	15.9	10.42M
February 10, 2026	15.5	16.13	0	16.18	15	20.72M
February 09, 2026	15.09	15.29	0	15.55	15.09	12.49M
February 06, 2026	14.7	14.8	0	14.92	14.42	8.29M
February 05, 2026	15.36	14.92	0	15.4	14.7	16.93M
February 04, 2026	14.5	15.35	0	15.6	14.16	44.26M
February 03, 2026	13.94	14.2	0	14.2	13.66	24M
February 02, 2026	14.12	13.67	0	14.19	13.43	34.03M
January 30, 2026	14.4	14.06	0	14.6	13.72	20.83M
January 29, 2026	14.45	14.17	0	14.68	14.04	20.27M
January 28, 2026	13.98	14.28	0	14.48	13.98	29.62M
January 27, 2026	13.66	13.93	0	14.02	13.29	25.41M
January 26, 2026	12.96	13.66	0	13.88	12.96	33.07M
January 23, 2026	12.52	12.86	0	13.26	12.52	22.9M
January 22, 2026	12.67	12.78	0	13.18	12.67	12.06M
January 21, 2026	12.77	12.8	0	13.07	12.59	14.68M
January 20, 2026	12.75	12.75	0	12.92	12.46	21.48M
January 19, 2026	12.05	12.94	0	13.04	12.02	50.46M
January 16, 2026	11.92	12.05	0	12.13	11.58	37.4M
January 15, 2026	12	11.91	0	12.49	11.8	49.18M
January 14, 2026	11.85	11.91	0	12.32	11.83	43.23M
January 13, 2026	11.5	11.66	0	11.78	11.36	31.62M
January 12, 2026	10.61	11.47	0	11.5	10.42	61.85M
January 09, 2026	10.61	10.52	0	10.62	10.22	40.9M
January 08, 2026	10.04	10.27	0	10.28	9.85	75.42M
January 07, 2026	9.82	9.59	0	10.12	9.38	38.95M
January 06, 2026	9.55	9.69	0	9.88	9.47	38.61M