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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13.93	13.75	13.75	13.95	13.65	14.96M
November 19, 2025	13.71	13.87	13.87	13.99	13.68	17.45M
November 18, 2025	13.89	13.67	13.67	13.89	13.6	22.32M
November 17, 2025	14.2	13.9	13.9	14.2	13.78	33.06M
November 14, 2025	14.3	14.16	14.16	14.32	14.11	23.13M
November 13, 2025	14.4	14.36	14.36	14.41	14.23	20.11M
November 12, 2025	14.28	14.41	14.41	14.44	14.25	33.55M
November 11, 2025	14.28	14.23	14.23	14.4	14.1	28.12M
November 10, 2025	14.2	14.2	14.2	14.38	14.09	35.26M
November 07, 2025	13.82	14.2	14.2	14.23	13.76	57.12M
November 06, 2025	13.59	13.83	13.83	13.84	13.56	26.53M
November 05, 2025	13.6	13.59	13.59	13.6	13.31	40.97M
November 04, 2025	13.91	13.67	13.67	13.96	13.59	36.61M
November 03, 2025	13.51	13.88	13.88	13.93	13.41	44.88M
October 31, 2025	13.41	13.49	13.49	13.84	13.3	49.89M
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

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