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 $927.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,107.35, while $1000 invested 1 year ago would be worth $1,024.15. This corresponds to total returns of -7.21%, 10.74%, 2.42%, respectively, with annualized returns of -0.75%, 2.06%, 2.42%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.75 | 5.73 | 5.73 | 5.76 | 5.68 | 6.99M |
| September 10, 2026 | 5.65 | 5.75 | 5.75 | 5.75 | 5.61 | 9.06M |
| September 09, 2026 | 5.7 | 5.86 | 5.86 | 5.87 | 5.66 | 12.33M |
| September 08, 2026 | 5.6 | 5.7 | 5.7 | 5.78 | 5.6 | 8.09M |
| September 07, 2026 | 5.62 | 5.69 | 5.69 | 5.73 | 5.57 | 12.7M |
| September 04, 2026 | 5.57 | 5.57 | 5.57 | 5.6 | 5.53 | 5.29M |
| September 03, 2026 | 5.47 | 5.55 | 5.55 | 5.55 | 5.44 | 6.88M |
| September 02, 2026 | 5.45 | 5.44 | 5.44 | 5.49 | 5.35 | 5.7M |
| September 01, 2026 | 5.54 | 5.46 | 5.46 | 5.54 | 5.43 | 5.12M |
| August 31, 2026 | 5.3 | 5.56 | 5.56 | 5.56 | 5.3 | 14.33M |
| August 28, 2026 | 5.24 | 5.19 | 5.19 | 5.24 | 5.12 | 2.61M |
| August 27, 2026 | 5.24 | 5.23 | 5.23 | 5.24 | 5.19 | 1.72M |
| August 26, 2026 | 5.28 | 5.22 | 5.22 | 5.28 | 5.14 | 2.6M |
| August 25, 2026 | 5.26 | 5.23 | 5.23 | 5.28 | 5.19 | 3.24M |
| August 24, 2026 | 5.26 | 5.25 | 5.25 | 5.26 | 5.18 | 2.25M |
| August 21, 2026 | 5.16 | 5.28 | 5.28 | 5.3 | 5.16 | 5.67M |
| August 20, 2026 | 5.2 | 5.18 | 5.18 | 5.24 | 5.17 | 3.71M |
| August 19, 2026 | 5.24 | 5.2 | 5.2 | 5.25 | 5.11 | 3.34M |
| August 18, 2026 | 5.07 | 5.2 | 5.2 | 5.21 | 5.07 | 3.81M |
| August 17, 2026 | 5.01 | 5.15 | 5.15 | 5.15 | 5.01 | 3.66M |
| August 14, 2026 | 5 | 5.01 | 5.01 | 5.01 | 4.94 | 2.32M |
| August 13, 2026 | 5.07 | 4.97 | 4.97 | 5.07 | 4.96 | 1.7M |
| August 12, 2026 | 5.08 | 5.05 | 5.05 | 5.08 | 4.91 | 2.57M |
| August 11, 2026 | 5.1 | 5.03 | 5.03 | 5.1 | 5 | 2.68M |
| August 10, 2026 | 5.09 | 5.11 | 5.11 | 5.15 | 5.06 | 2.47M |
| August 07, 2026 | 5.07 | 5.08 | 5.08 | 5.12 | 5.05 | 3.03M |
| August 06, 2026 | 5.18 | 5.12 | 5.12 | 5.18 | 5.07 | 2.98M |
| August 05, 2026 | 5.25 | 5.14 | 5.14 | 5.25 | 5.09 | 4.6M |
| August 04, 2026 | 5.41 | 5.21 | 5.21 | 5.45 | 5.18 | 3.05M |
| August 03, 2026 | 5.37 | 5.31 | 5.31 | 5.4 | 5.28 | 1.73M |
| 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 |
AD
