COSCO SHIPPING Holdings Co., Ltd. - 1919.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	13.18	13.38	13.38	13.48	13.18	33.93M
October 28, 2025	13.26	13.18	13.18	13.32	13.14	15.55M
October 27, 2025	13.2	13.26	13.26	13.35	13.05	29.93M
October 24, 2025	12.9	12.98	12.98	13	12.9	14.95M
October 23, 2025	12.79	12.9	12.9	12.92	12.69	17.41M
October 22, 2025	12.74	12.78	12.78	12.79	12.64	11.94M
October 21, 2025	12.83	12.74	12.74	12.85	12.68	16.89M
October 20, 2025	12.84	12.74	12.74	12.88	12.63	14.73M
October 17, 2025	12.91	12.77	12.77	13.06	12.66	30.7M
October 16, 2025	12.44	12.92	12.92	12.93	12.35	54.23M
October 15, 2025	12.58	12.45	12.45	12.58	12.33	28.29M
October 14, 2025	12.27	12.49	12.49	12.7	12.27	67.54M
October 13, 2025	11.78	12	12	12	11.62	41.99M
October 10, 2025	11.95	11.96	11.96	12.16	11.81	44.14M
October 09, 2025	11.82	11.96	11.96	12.01	11.81	35.49M
October 08, 2025	11.7	11.82	11.82	11.82	11.61	24.23M
October 06, 2025	11.96	11.76	11.76	12.04	11.73	22.64M
October 03, 2025	12	12.06	12.06	12.06	11.88	10.95M
October 02, 2025	12.11	12	12	12.11	11.9	15.47M
September 30, 2025	12.03	12.11	12.11	12.12	11.94	27.16M
September 29, 2025	12.11	12.03	12.03	12.18	11.88	42.39M
September 26, 2025	12.25	12.13	12.13	12.25	12.08	26.98M
September 25, 2025	12.38	12.25	12.25	12.41	12.16	30.14M
September 24, 2025	12.45	12.32	12.32	12.46	12.26	46.86M
September 23, 2025	12.93	12.39	12.39	12.93	12.28	65.03M
September 22, 2025	13.78	13.35	12.74	13.78	13.24	67.54M
September 19, 2025	13.72	13.82	13.82	13.92	13.68	31.62M
September 18, 2025	13.84	13.7	13.7	13.86	13.58	37.32M
September 17, 2025	13.82	13.86	13.86	13.95	13.78	19.77M
September 16, 2025	13.91	13.88	13.88	14.02	13.74	19.69M
September 15, 2025	13.84	13.9	13.9	13.93	13.75	16.96M
September 12, 2025	13.9	13.84	13.84	13.99	13.68	30.23M
September 11, 2025	13.96	13.91	13.91	14.02	13.85	25.5M
September 10, 2025	13.95	13.96	13.96	14	13.89	18.66M
September 09, 2025	13.95	13.96	13.96	14.1	13.86	29.73M
September 08, 2025	13.68	13.91	13.91	13.96	13.57	26.98M
September 05, 2025	13.6	13.68	13.68	13.68	13.5	28.97M
September 04, 2025	13.75	13.6	13.6	13.8	13.38	33.03M
September 03, 2025	13.86	13.75	13.75	13.92	13.64	25.77M
September 02, 2025	13.7	13.86	13.86	14.06	13.7	37.99M
September 01, 2025	13.58	13.69	13.69	13.78	13.51	56.36M
August 29, 2025	14.28	13.55	13.55	14.29	13.51	132.02M
August 28, 2025	14.4	14.57	14.57	14.61	14.33	27.65M
August 27, 2025	14.68	14.38	14.38	14.73	14.37	23.51M
August 26, 2025	14.61	14.68	14.68	14.77	14.56	48.48M
August 25, 2025	14.59	14.61	14.61	14.69	14.53	24.56M
August 22, 2025	14.58	14.51	14.51	14.64	14.36	21.24M
August 21, 2025	14.51	14.53	14.53	14.65	14.43	14.92M
August 20, 2025	14.36	14.5	14.5	14.53	14.19	12.98M
August 19, 2025	14.31	14.35	14.35	14.44	14.2	17.03M
August 18, 2025	14.43	14.28	14.28	14.58	14.28	23.21M
August 15, 2025	14.6	14.46	14.46	14.61	14.43	21.06M
August 14, 2025	14.8	14.62	14.62	14.93	14.59	25.58M
August 13, 2025	14.82	14.78	14.78	14.92	14.68	17.58M
August 12, 2025	14.63	14.76	14.76	14.76	14.6	13.98M
August 11, 2025	14.7	14.63	14.63	14.7	14.46	12.46M
August 08, 2025	14.7	14.7	14.7	14.79	14.59	13.46M
August 07, 2025	14.52	14.65	14.65	14.65	14.42	16.86M
August 06, 2025	14.4	14.51	14.51	14.56	14.37	17.49M
August 05, 2025	14.39	14.4	14.4	14.42	14.19	13.31M

COSCO SHIPPING Holdings Co., Ltd. (1919.HK) HKSE