COSCO SHIPPING Ports Limited (1199.HK) HKSE
5.15
+0.02(+0.39%)
Currency In HKD
- 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 $875.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,007.83, while $1000 invested 1 year ago would be worth $1,141.91. This corresponds to total returns of -12.41%, 0.78%, 14.19%, respectively, with annualized returns of -1.32%, 0.16%, 14.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1199.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 5.33 | 5.3 | 5.3 | 5.34 | 5.26 | 734,447 |
| May 04, 2026 | 5.43 | 5.34 | 5.34 | 5.48 | 5.32 | 1.88M |
| April 30, 2026 | 5.41 | 5.44 | 5.44 | 5.44 | 5.33 | 3.42M |
| April 29, 2026 | 5.32 | 5.38 | 5.38 | 5.38 | 5.3 | 2.69M |
| April 28, 2026 | 5.23 | 5.32 | 5.32 | 5.33 | 5.21 | 4.12M |
| April 27, 2026 | 5.38 | 5.21 | 5.21 | 5.4 | 5.18 | 6.56M |
| April 24, 2026 | 5.28 | 5.4 | 5.4 | 5.4 | 5.28 | 4.2M |
| April 23, 2026 | 5.3 | 5.36 | 5.36 | 5.38 | 5.26 | 4.02M |
| April 22, 2026 | 5.32 | 5.33 | 5.33 | 5.36 | 5.3 | 2.95M |
| April 21, 2026 | 5.25 | 5.39 | 5.39 | 5.41 | 5.22 | 5.55M |
| April 20, 2026 | 5.18 | 5.21 | 5.21 | 5.26 | 5.15 | 3.33M |
| April 17, 2026 | 5.23 | 5.2 | 5.2 | 5.25 | 5.16 | 2.42M |
| April 16, 2026 | 5.14 | 5.22 | 5.22 | 5.22 | 5.1 | 3.61M |
| April 15, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 5.04 | 7.76M |
| April 14, 2026 | 5.24 | 5.15 | 5.15 | 5.25 | 5.1 | 5.43M |
| April 13, 2026 | 5.26 | 5.21 | 5.21 | 5.26 | 5.15 | 3.68M |
| April 10, 2026 | 5.22 | 5.26 | 5.26 | 5.26 | 5.17 | 2.6M |
| April 09, 2026 | 5.23 | 5.15 | 5.15 | 5.23 | 5.12 | 4.31M |
| April 08, 2026 | 5.15 | 5.23 | 5.23 | 5.26 | 5.15 | 5.23M |
| April 02, 2026 | 5.24 | 5.19 | 5.19 | 5.27 | 5.14 | 3.81M |
| April 01, 2026 | 5.21 | 5.21 | 5.21 | 5.28 | 5.19 | 6.46M |
| March 31, 2026 | 5.29 | 5.16 | 5.16 | 5.29 | 5.14 | 5.43M |
| March 30, 2026 | 5.2 | 5.22 | 5.22 | 5.31 | 5.18 | 4.16M |
| March 27, 2026 | 5.25 | 5.26 | 5.26 | 5.32 | 5.19 | 6.9M |
| March 26, 2026 | 5.47 | 5.22 | 5.22 | 5.47 | 5.18 | 6.74M |
| March 25, 2026 | 5.39 | 5.39 | 5.39 | 5.52 | 5.21 | 9.57M |
| March 24, 2026 | 5.28 | 5.35 | 5.35 | 5.4 | 5.25 | 9.17M |
| March 23, 2026 | 5.49 | 5.18 | 5.18 | 5.49 | 5.08 | 12.02M |
| March 20, 2026 | 5.63 | 5.49 | 5.49 | 5.63 | 5.43 | 9.49M |
| March 19, 2026 | 6.18 | 5.59 | 5.59 | 6.18 | 5.56 | 21.93M |
| March 18, 2026 | 6.24 | 6.29 | 6.29 | 6.39 | 6.24 | 2.9M |
| March 17, 2026 | 6.36 | 6.33 | 6.33 | 6.5 | 6.31 | 3.88M |
| March 16, 2026 | 6.34 | 6.38 | 6.38 | 6.4 | 6.21 | 3.77M |
| March 13, 2026 | 6.32 | 6.35 | 6.35 | 6.37 | 6.29 | 3.09M |
| March 12, 2026 | 6.29 | 6.32 | 6.32 | 6.41 | 6.27 | 3.26M |
| March 11, 2026 | 6.17 | 6.33 | 6.33 | 6.37 | 6.17 | 3.46M |
| March 10, 2026 | 6.1 | 6.22 | 6.14 | 6.22 | 6.1 | 1.01M |
| March 09, 2026 | 6.1 | 6.09 | 6.09 | 6.13 | 6.02 | 4.34M |
| March 06, 2026 | 6.13 | 6.11 | 6.11 | 6.24 | 6.11 | 7.89M |
| March 05, 2026 | 6.06 | 6.21 | 6.21 | 6.28 | 6.06 | 6.23M |
| March 04, 2026 | 6.34 | 6.03 | 6.03 | 6.36 | 5.98 | 3.96M |
