CSSC (Hong Kong) Shipping Company Limited - 3877.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.19	2.22	2.22	2.24	2.19	14.12M
January 12, 2026	2.22	2.21	2.21	2.22	2.17	21.05M
January 09, 2026	2.22	2.23	2.23	2.25	2.2	13.33M
January 08, 2026	2.17	2.23	2.23	2.23	2.12	35.41M
January 07, 2026	2.15	2.16	2.16	2.17	2.14	5.78M
January 06, 2026	2.15	2.16	2.16	2.17	2.13	11.41M
January 05, 2026	2.1	2.15	2.15	2.16	2.08	12.92M
January 02, 2026	2.1	2.1	2.1	2.11	2.07	3.09M
December 31, 2025	2.09	2.1	2.1	2.12	2.07	9.04M
December 30, 2025	2.09	2.09	2.09	2.1	2.06	7.96M
December 29, 2025	2.12	2.09	2.09	2.15	2.08	11.74M
December 24, 2025	2.11	2.12	2.12	2.14	2.1	7.87M
December 23, 2025	2.08	2.11	2.11	2.17	2.07	23.89M
December 22, 2025	2.05	2.05	2.05	2.05	2.02	9.64M
December 19, 2025	2.03	2.05	2.05	2.05	2.03	4.35M
December 18, 2025	2.05	2.04	2.04	2.05	2.01	10.1M
December 17, 2025	2.05	2.05	2.05	2.08	2.03	6.66M
December 16, 2025	2.1	2.06	2.06	2.11	2.04	11.76M
December 15, 2025	2.12	2.11	2.11	2.14	2.09	16.17M
December 12, 2025	2.03	2.11	2.11	2.13	2.03	22.61M
December 11, 2025	2.05	2.03	2.03	2.07	2.01	10.48M
December 10, 2025	2.04	2.06	2.06	2.07	2.02	8.23M
December 09, 2025	2.08	2.04	2.04	2.08	2.03	11.64M
December 08, 2025	2.07	2.08	2.08	2.1	2.05	8.65M
December 05, 2025	2.07	2.07	2.07	2.08	2.04	10.61M
December 04, 2025	2.1	2.07	2.07	2.13	2.06	10.3M
December 03, 2025	2.12	2.09	2.09	2.13	2.09	6.4M
December 02, 2025	2.1	2.11	2.11	2.13	2.08	12.69M
December 01, 2025	2.08	2.1	2.1	2.14	2.08	14.45M
November 28, 2025	2.09	2.08	2.08	2.1	2.06	11.53M
November 27, 2025	2.1	2.1	2.1	2.11	2.07	19.51M
November 26, 2025	2.1	2.1	2.1	2.11	2.08	11.35M
November 25, 2025	2.13	2.1	2.1	2.16	2.1	8.86M
November 24, 2025	2.09	2.13	2.13	2.15	2.06	22.03M
November 21, 2025	2.12	2.09	2.09	2.12	2.06	14.35M
November 20, 2025	2.17	2.12	2.12	2.18	2.12	8.15M
November 19, 2025	2.14	2.17	2.17	2.18	2.12	14.49M
November 18, 2025	2.15	2.13	2.13	2.19	2.11	21.28M
November 17, 2025	2.16	2.14	2.14	2.18	2.12	16.52M
November 14, 2025	2.14	2.17	2.17	2.18	2.13	11.83M
November 13, 2025	2.1	2.16	2.16	2.17	2.1	14.81M
November 12, 2025	2.1	2.1	2.1	2.12	2.07	8.39M
November 11, 2025	2.05	2.08	2.08	2.1	2.05	10.41M
November 10, 2025	2.06	2.07	2.07	2.08	2.03	14.7M
November 07, 2025	2.07	2.05	2.05	2.08	2.04	11.8M
November 06, 2025	2.1	2.09	2.09	2.1	2.04	20.74M
November 05, 2025	2.09	2.07	2.07	2.09	2.05	17.3M
November 04, 2025	2.16	2.09	2.09	2.17	2.06	49.72M
November 03, 2025	2.08	2.15	2.15	2.17	2.07	44.23M
October 31, 2025	2.03	2.08	2.08	2.1	2	40.29M
October 30, 2025	1.98	2.03	2.03	2.03	1.97	41.61M
October 28, 2025	1.97	1.96	1.96	1.98	1.95	11.22M
October 27, 2025	1.93	1.98	1.98	2	1.92	15.12M
October 26, 2025	1.93	1.98	1.98	2	1.92	15.12M
October 24, 2025	1.95	1.93	1.93	1.98	1.92	16.31M
October 23, 2025	1.94	1.95	1.95	1.95	1.91	16.3M
October 22, 2025	1.96	1.92	1.92	1.96	1.91	18.66M
October 21, 2025	1.93	1.95	1.95	1.97	1.91	21.48M
October 20, 2025	1.9	1.92	1.92	1.94	1.87	19.8M
October 17, 2025	1.91	1.89	1.89	1.94	1.88	42.94M

CSSC (Hong Kong) Shipping Company Limited (3877.HK) HKSE