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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.13	14.34	14.34	14.56	14.04	29.01M
February 16, 2026	13.85	14.05	14.05	14.1	13.79	5.86M
February 13, 2026	13.96	13.78	13.78	13.96	13.73	16.88M
February 12, 2026	14.02	13.96	13.96	14.14	13.89	13.83M
February 11, 2026	13.9	14	14	14.03	13.83	18.85M
February 10, 2026	13.77	13.88	13.88	13.92	13.73	12.17M
February 09, 2026	13.96	13.77	13.77	13.97	13.7	17.01M
February 06, 2026	13.91	13.94	13.94	13.94	13.71	12.08M
February 05, 2026	13.9	13.96	13.96	13.96	13.7	11.01M
February 04, 2026	13.85	13.9	13.9	13.95	13.77	15.52M
February 03, 2026	13.7	13.76	13.76	13.92	13.6	27.45M
February 02, 2026	13.7	13.55	13.55	13.7	13.27	33.26M
January 30, 2026	13.99	13.7	13.7	14.02	13.65	24.58M
January 29, 2026	13.81	13.99	13.99	14	13.7	20.32M
January 28, 2026	13.6	13.83	13.83	13.84	13.6	34.25M
January 27, 2026	13.43	13.57	13.57	13.57	13.37	19.65M
January 26, 2026	13.36	13.34	13.34	13.42	13.24	14.86M
January 23, 2026	13.47	13.3	13.3	13.51	13.27	15.13M
January 22, 2026	13.38	13.43	13.43	13.55	13.29	16.03M
January 21, 2026	13.42	13.34	13.34	13.65	13.26	28.62M
January 20, 2026	13.28	13.42	13.42	13.52	13.2	17.86M
January 19, 2026	13.22	13.24	13.24	13.34	13.05	23.06M
January 16, 2026	13.75	13.26	13.26	13.8	13.21	48.07M
January 15, 2026	13.77	13.72	13.72	13.8	13.66	10.56M
January 14, 2026	13.88	13.73	13.73	13.92	13.68	18.58M
January 13, 2026	13.9	13.87	13.87	14.04	13.78	17.58M
January 12, 2026	13.77	13.84	13.84	13.84	13.66	16.34M
January 09, 2026	13.65	13.77	13.77	13.79	13.63	12.39M
January 08, 2026	13.72	13.64	13.64	13.72	13.53	15.14M
January 07, 2026	13.79	13.72	13.72	13.89	13.66	13.03M
January 06, 2026	13.82	13.73	13.73	13.82	13.55	18.38M
January 05, 2026	13.93	13.75	13.75	13.93	13.66	17.96M
January 02, 2026	13.77	13.9	13.9	13.93	13.64	6.25M
December 31, 2025	13.98	13.75	13.75	14.01	13.74	6.26M
December 30, 2025	13.91	13.98	13.98	14.06	13.83	16.51M
December 29, 2025	13.88	13.91	13.91	13.91	13.71	15.28M
December 24, 2025	13.91	13.88	13.88	13.95	13.82	8.27M
December 23, 2025	13.7	13.91	13.91	13.93	13.7	15.45M
December 22, 2025	13.6	13.7	13.7	13.71	13.58	12.29M
December 19, 2025	13.69	13.53	13.53	13.74	13.47	23.91M
December 18, 2025	13.5	13.63	13.63	13.77	13.5	15.82M
December 17, 2025	13.37	13.56	13.56	13.59	13.34	12.32M
December 16, 2025	13.6	13.38	13.38	13.66	13.32	15.97M
December 15, 2025	13.68	13.6	13.6	13.77	13.45	30.89M
December 12, 2025	13.81	13.63	13.63	13.82	13.36	43.89M
December 11, 2025	13.65	13.72	13.72	13.96	13.62	22.33M
December 10, 2025	13.87	13.57	13.57	13.92	13.48	26.24M
December 09, 2025	13.74	13.86	13.86	13.95	13.69	19.22M
December 08, 2025	13.88	13.74	13.74	13.89	13.66	15.7M
December 05, 2025	13.97	13.88	13.88	14.02	13.82	14.76M
December 04, 2025	13.88	13.95	13.95	13.99	13.88	21.69M
December 03, 2025	13.77	13.83	13.83	13.86	13.71	15.53M
December 02, 2025	13.7	13.77	13.77	13.81	13.62	20.81M
December 01, 2025	13.23	13.62	13.62	13.64	13.23	18.89M
November 28, 2025	13.33	13.25	13.25	13.37	13.22	11.68M
November 27, 2025	13.25	13.31	13.31	13.36	13.17	14.59M
November 26, 2025	13.48	13.25	13.25	13.48	13.24	21.25M
November 25, 2025	13.47	13.4	13.4	13.51	13.38	20.38M
November 24, 2025	13.48	13.49	13.49	13.58	13.4	31.69M
November 21, 2025	13.66	13.47	13.47	13.66	13.42	24.57M

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