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

15.14

+0.1(+0.66%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.04	15.14	15.14	15.18	14.88	12M
April 01, 2026	15	15.04	15.04	15.23	14.9	10.66M
March 31, 2026	15.34	14.9	14.9	15.4	14.83	20.1M
March 30, 2026	14.99	15.26	15.26	15.32	14.92	19.78M
March 27, 2026	14.95	15.06	15.06	15.16	14.83	16.05M
March 26, 2026	15	14.95	14.95	15.34	14.94	26.48M
March 25, 2026	15.28	15.13	15.13	15.28	14.79	30.93M
March 24, 2026	15.25	15.14	15.14	15.37	14.98	25.17M
March 23, 2026	15.47	15.08	15.08	15.47	14.8	48.2M
March 20, 2026	15.7	15.59	15.59	15.77	15.36	71.24M
March 19, 2026	16.19	15.95	15.95	16.44	15.79	28.62M
March 18, 2026	16.13	16.24	16.24	16.55	16.03	36.99M
March 17, 2026	15.99	16.08	16.08	16.49	15.98	27.34M
March 16, 2026	15.36	15.98	15.98	16.06	15.31	27.62M
March 13, 2026	15.78	15.35	15.35	15.79	15.27	30.13M
March 12, 2026	15.78	15.9	15.9	15.94	15.63	17.66M
March 11, 2026	15.35	15.78	15.78	15.87	15.26	29.78M
March 10, 2026	15.32	15.38	15.38	15.6	15.26	8.07M
March 09, 2026	16.08	15.44	15.44	16.19	15.24	52.13M
March 06, 2026	15.8	15.95	15.95	16	15.41	32.92M
March 05, 2026	15.7	15.78	15.78	16.16	15.4	51.06M
March 04, 2026	16.29	15.3	15.3	16.29	15.05	45.79M
March 03, 2026	15.4	16.29	16.29	16.6	15.15	128.28M
March 02, 2026	15.64	15.49	15.49	15.68	14.79	64.41M
February 27, 2026	15	15.18	15.18	15.18	14.79	33.02M
February 26, 2026	14.92	15.09	15.09	15.14	14.78	37.32M
February 25, 2026	14.59	14.89	14.89	15.08	14.57	41.9M
February 24, 2026	14.32	14.55	14.55	14.57	14.22	23.29M
February 23, 2026	14.41	14.6	14.6	14.6	14.41	15.28M
February 20, 2026	14.13	14.34	0	14.56	14.04	29.01M
February 16, 2026	13.85	14.05	0	14.1	13.79	5.86M
February 13, 2026	13.96	13.78	0	13.96	13.73	16.88M
February 12, 2026	14.02	13.96	0	14.14	13.89	13.83M
February 11, 2026	13.9	14	0	14.03	13.83	18.85M
February 10, 2026	13.77	13.88	0	13.92	13.73	12.17M
February 09, 2026	13.96	13.77	0	13.97	13.7	17.01M
February 06, 2026	13.91	13.94	0	13.94	13.71	12.08M
February 05, 2026	13.9	13.96	0	13.96	13.7	11.01M
February 04, 2026	13.85	13.9	0	13.95	13.77	15.52M
February 03, 2026	13.7	13.76	0	13.92	13.6	27.45M
February 02, 2026	13.7	13.55	0	13.7	13.27	33.26M
January 30, 2026	13.99	13.7	0	14.02	13.65	27.06M
January 29, 2026	13.81	13.99	0	14	13.7	21.96M
January 28, 2026	13.6	13.83	0	13.84	13.6	34.25M
January 27, 2026	13.43	13.57	0	13.57	13.37	19.65M
January 26, 2026	13.36	13.34	0	13.42	13.24	14.86M
January 23, 2026	13.47	13.3	0	13.51	13.27	16.58M
January 22, 2026	13.38	13.43	0	13.55	13.29	16.03M
January 21, 2026	13.42	13.34	0	13.65	13.26	29.75M
January 20, 2026	13.28	13.42	0	13.52	13.2	18.88M
January 19, 2026	13.22	13.24	0	13.34	13.05	23.06M
January 16, 2026	13.75	13.26	0	13.8	13.21	48.07M
January 15, 2026	13.77	13.72	0	13.8	13.66	10.56M
January 14, 2026	13.88	13.73	0	13.92	13.68	18.58M
January 13, 2026	13.9	13.87	0	14.04	13.78	17.58M
January 12, 2026	13.77	13.84	0	13.84	13.66	16.34M
January 09, 2026	13.65	13.77	0	13.79	13.63	12.39M
January 08, 2026	13.72	13.64	0	13.72	13.53	15.14M
January 07, 2026	13.79	13.72	0	13.89	13.66	13.03M
January 06, 2026	13.82	13.73	0	13.82	13.55	19.51M