COSCO SHIPPING Ports Limited (1199.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1199.HK Historical Return
If you invested $1000 in COSCO SHIPPING Ports Limited (1199.HK) 10 years ago, it would be worth $909.56 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,131.63, while $1000 invested 1 year ago would be worth $1,023.03. This corresponds to total returns of -9.04%, 13.16%, 2.3%, respectively, with annualized returns of -0.94%, 2.5%, 2.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1199.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.39 | 5.33 | 5.33 | 5.39 | 5.28 | 3.7M |
| July 30, 2026 | 5.33 | 5.41 | 5.41 | 5.41 | 5.25 | 2.89M |
| July 29, 2026 | 5.16 | 5.29 | 5.29 | 5.29 | 5.14 | 2.91M |
| July 28, 2026 | 5.13 | 5.15 | 5.15 | 5.17 | 5.07 | 2.82M |
| July 27, 2026 | 5.15 | 5.13 | 5.13 | 5.17 | 5.07 | 2.31M |
| July 24, 2026 | 5.13 | 5.13 | 5.13 | 5.17 | 5.09 | 1.94M |
| July 23, 2026 | 5.23 | 5.2 | 5.2 | 5.23 | 5.11 | 2.38M |
| July 22, 2026 | 5.18 | 5.18 | 5.18 | 5.26 | 5.11 | 2.03M |
| July 21, 2026 | 5.24 | 5.2 | 5.2 | 5.27 | 5.19 | 1.93M |
| July 20, 2026 | 5 | 5.2 | 5.2 | 5.2 | 5 | 2.85M |
| July 17, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.95 | 3.1M |
| July 16, 2026 | 4.94 | 4.95 | 4.95 | 4.98 | 4.92 | 1.46M |
| July 15, 2026 | 4.85 | 4.91 | 4.91 | 4.93 | 4.84 | 2.63M |
| July 14, 2026 | 4.83 | 4.83 | 4.83 | 4.86 | 4.78 | 1.7M |
| July 13, 2026 | 4.77 | 4.83 | 4.83 | 4.83 | 4.74 | 1.69M |
| July 10, 2026 | 4.82 | 4.8 | 4.8 | 4.85 | 4.78 | 1.25M |
| July 09, 2026 | 4.82 | 4.83 | 4.83 | 4.85 | 4.77 | 2.72M |
| July 08, 2026 | 4.7 | 4.88 | 4.88 | 4.88 | 4.7 | 2.29M |
| July 07, 2026 | 4.7 | 4.76 | 4.76 | 4.88 | 4.63 | 2.99M |
| July 06, 2026 | 4.77 | 4.78 | 4.78 | 4.82 | 4.72 | 2.31M |
| July 03, 2026 | 4.62 | 4.72 | 4.72 | 4.75 | 4.62 | 1.45M |
| July 02, 2026 | 4.54 | 4.6 | 4.6 | 4.63 | 4.54 | 4.53M |
| June 30, 2026 | 4.48 | 4.48 | 4.48 | 4.52 | 4.44 | 3.42M |
| June 29, 2026 | 4.55 | 4.52 | 4.52 | 4.56 | 4.47 | 3.85M |
| June 26, 2026 | 4.57 | 4.54 | 4.54 | 4.57 | 4.43 | 4.26M |
| June 25, 2026 | 4.56 | 4.59 | 4.59 | 4.59 | 4.52 | 3.37M |
| June 24, 2026 | 4.61 | 4.63 | 4.63 | 4.64 | 4.52 | 4.13M |
| June 23, 2026 | 4.67 | 4.64 | 4.64 | 4.69 | 4.58 | 3.31M |
| June 22, 2026 | 4.7 | 4.67 | 4.67 | 4.7 | 4.58 | 4M |
| June 18, 2026 | 4.77 | 4.73 | 4.73 | 4.81 | 4.69 | 6.53M |
| June 17, 2026 | 4.94 | 4.86 | 4.86 | 4.94 | 4.8 | 3.28M |
| June 16, 2026 | 5.02 | 4.94 | 4.94 | 5.02 | 4.88 | 2.86M |
| June 15, 2026 | 5 | 5.05 | 5.05 | 5.06 | 4.98 | 2.84M |
| June 12, 2026 | 4.85 | 4.97 | 4.97 | 4.97 | 4.85 | 1.87M |
| June 11, 2026 | 4.94 | 4.89 | 4.89 | 4.95 | 4.85 | 2.85M |
| June 10, 2026 | 5.01 | 4.97 | 4.97 | 5.01 | 4.88 | 2.3M |
| June 09, 2026 | 5.03 | 5.01 | 5.01 | 5.03 | 4.98 | 1.32M |
| June 08, 2026 | 5.1 | 5.03 | 5.03 | 5.1 | 4.98 | 1.99M |
| June 05, 2026 | 5.01 | 5.1 | 5.1 | 5.12 | 5.01 | 2.44M |
| June 04, 2026 | 5.12 | 5.07 | 5.07 | 5.14 | 5.04 | 2.23M |
| June 03, 2026 | 5.2 | 5.14 | 5.14 | 5.29 | 5.07 | 2.61M |
| June 02, 2026 | 5.14 | 5.15 | 5.15 | 5.28 | 5.13 | 1.92M |
| June 01, 2026 | 5.01 | 5.13 | 5.13 | 5.17 | 4.92 | 3.69M |
| May 29, 2026 | 4.95 | 4.98 | 4.98 | 5.02 | 4.92 | 5.29M |
| May 28, 2026 | 5.06 | 4.94 | 4.94 | 5.06 | 4.89 | 5.23M |
| May 27, 2026 | 5.15 | 5.06 | 5.06 | 5.15 | 5.01 | 4.41M |
| May 26, 2026 | 5.19 | 5.09 | 5.09 | 5.19 | 5.07 | 3.1M |
| May 22, 2026 | 5.23 | 5.13 | 5.13 | 5.23 | 5.11 | 4.28M |
| May 21, 2026 | 5.19 | 5.21 | 5.21 | 5.28 | 5.16 | 2.54M |
| May 20, 2026 | 5.2 | 5.25 | 5.25 | 5.25 | 5.19 | 1.75M |
| May 19, 2026 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 1.92M |
| May 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.19 | 2.32M |
| May 15, 2026 | 5.37 | 5.31 | 5.31 | 5.37 | 5.24 | 2.85M |
| May 14, 2026 | 5.43 | 5.37 | 5.37 | 5.43 | 5.32 | 1.47M |
| May 13, 2026 | 5.46 | 5.36 | 5.36 | 5.48 | 5.36 | 2.38M |
| May 12, 2026 | 5.41 | 5.46 | 5.46 | 5.5 | 5.41 | 2.98M |
| May 11, 2026 | 5.46 | 5.41 | 5.41 | 5.46 | 5.37 | 1.11M |
| May 08, 2026 | 5.45 | 5.46 | 5.46 | 5.47 | 5.38 | 5.98M |
| May 07, 2026 | 5.41 | 5.48 | 5.48 | 5.53 | 5.41 | 3.89M |
| May 06, 2026 | 5.3 | 5.41 | 5.41 | 5.41 | 5.3 | 1.98M |
AD
