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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	14.22	14.29	14.29	14.3	14.03	20.34M
August 01, 2025	14.4	14.3	14.3	14.48	14.26	15.67M
July 31, 2025	14.68	14.36	14.36	14.68	14.3	37.03M
July 30, 2025	14.88	14.72	14.72	15	14.62	28.11M
July 29, 2025	15	14.86	14.86	15.02	14.72	22.62M
July 28, 2025	15.5	14.98	14.98	15.5	14.82	38.24M
July 25, 2025	15.16	15.42	15.42	15.6	15.02	35.92M
July 24, 2025	14.84	15.1	15.1	15.1	14.74	28.91M
July 23, 2025	14.86	14.78	14.78	14.92	14.62	24.07M
July 22, 2025	14.16	14.74	14.74	14.98	14.1	67.36M
July 21, 2025	13.86	14.16	14.16	14.16	13.86	31.4M
July 18, 2025	13.74	13.82	13.82	13.82	13.64	13.98M
July 17, 2025	14.08	13.66	13.66	14.08	13.6	38.64M
July 16, 2025	14.02	14.1	14.1	14.14	13.94	21.19M
July 15, 2025	13.9	14	14	14	13.8	20.15M
July 14, 2025	13.92	13.86	13.86	14.04	13.8	16.97M
July 11, 2025	13.74	13.86	13.86	13.98	13.68	18.09M
July 10, 2025	13.6	13.72	13.72	13.76	13.48	16.63M
July 09, 2025	13.54	13.54	13.54	13.6	13.4	12.26M
July 08, 2025	13.8	13.5	13.5	13.8	13.46	21.21M
July 07, 2025	13.78	13.72	13.72	13.78	13.58	14.18M
July 04, 2025	13.9	13.78	13.78	13.92	13.7	18.13M
July 03, 2025	13.74	13.9	13.9	13.9	13.7	19.17M
July 02, 2025	13.76	13.72	13.72	13.78	13.62	18.2M
June 30, 2025	13.5	13.64	13.64	13.66	13.4	15.56M
June 27, 2025	13.44	13.46	13.46	13.54	13.34	16.74M
June 26, 2025	13.4	13.44	13.44	13.56	13.38	17.35M
June 25, 2025	13.82	13.44	13.44	13.82	13.38	50.27M
June 24, 2025	13.84	13.86	13.86	13.92	13.64	18.25M
June 23, 2025	13.84	13.92	13.92	14.04	13.68	17.72M
June 20, 2025	13.5	13.82	13.82	13.86	13.48	24.71M
June 19, 2025	13.94	13.64	13.64	14	13.44	24.91M
June 18, 2025	14.08	13.94	13.94	14.28	13.8	19.72M
June 17, 2025	13.96	14.02	14.02	14.06	13.74	18.34M
June 16, 2025	14.14	13.9	13.9	14.16	13.64	34.6M

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