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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.86	1.93	1.93	1.95	1.86	25.25M
September 04, 2025	1.88	1.85	1.85	1.91	1.85	31.5M
September 03, 2025	1.9	1.89	1.89	1.92	1.86	16.74M
September 02, 2025	1.93	1.89	1.89	1.94	1.88	50.74M
September 01, 2025	1.99	1.94	1.94	2	1.93	32.77M
August 29, 2025	1.99	1.99	1.99	2.03	1.91	43.35M
August 28, 2025	2.02	2	2	2.02	1.98	8.27M
August 27, 2025	2.02	2.01	2.01	2.05	1.99	12.02M
August 26, 2025	2.05	2.04	2.04	2.06	2.01	13.94M
August 25, 2025	2.05	2.05	2.05	2.07	2.03	17.48M
August 22, 2025	2.08	2.05	2.05	2.08	2.02	19.36M
August 21, 2025	2.09	2.07	2.07	2.1	2.04	26.19M
August 20, 2025	2.08	2.09	2.09	2.11	2.02	29.54M
August 19, 2025	2.11	2.08	2.08	2.12	2.06	32.41M
August 18, 2025	2.13	2.11	2.11	2.14	2.09	22.2M
August 15, 2025	2.2	2.12	2.12	2.21	2.09	43.43M
August 14, 2025	2.22	2.21	2.21	2.27	2.19	11.79M
August 13, 2025	2.2	2.22	2.22	2.23	2.19	10.68M
August 12, 2025	2.22	2.2	2.2	2.23	2.18	11.16M
August 11, 2025	2.25	2.23	2.23	2.25	2.19	14.96M
August 08, 2025	2.23	2.24	2.24	2.27	2.22	9.16M
August 07, 2025	2.27	2.24	2.24	2.27	2.23	8.69M
August 06, 2025	2.23	2.26	2.26	2.27	2.22	14.91M
August 05, 2025	2.21	2.23	2.23	2.28	2.19	14.99M
August 04, 2025	2.19	2.19	2.19	2.21	2.15	8.91M
August 01, 2025	2.18	2.18	2.18	2.22	2.17	16.51M
July 31, 2025	2.2	2.17	2.17	2.21	2.16	25.61M
July 30, 2025	2.25	2.2	2.2	2.25	2.19	22.21M
July 29, 2025	2.22	2.24	2.24	2.27	2.2	14.3M
July 28, 2025	2.3	2.23	2.23	2.32	2.23	12.15M
July 25, 2025	2.28	2.29	2.29	2.3	2.23	13.21M
July 24, 2025	2.21	2.28	2.28	2.28	2.19	20.26M
July 23, 2025	2.23	2.21	2.21	2.24	2.19	12.42M
July 22, 2025	2.27	2.22	2.22	2.27	2.2	11.94M
July 21, 2025	2.24	2.25	2.25	2.28	2.21	13.27M
July 18, 2025	2.2	2.22	2.22	2.23	2.16	17.96M
July 17, 2025	2.29	2.22	2.22	2.29	2.2	17.63M
July 16, 2025	2.2	2.28	2.28	2.32	2.2	32.87M
July 15, 2025	2.23	2.19	2.19	2.23	2.15	15.44M
July 14, 2025	2.23	2.21	2.21	2.23	2.18	7.64M
July 11, 2025	2.17	2.21	2.21	2.24	2.15	14.94M
July 10, 2025	2.13	2.15	2.15	2.16	2.09	14.8M
July 09, 2025	2.13	2.11	2.11	2.15	2.11	10.1M
July 08, 2025	2.18	2.13	2.13	2.18	2.1	14.8M
July 07, 2025	2.21	2.17	2.17	2.26	2.15	29.56M
July 04, 2025	2.12	2.2	2.2	2.22	2.11	36.33M
July 03, 2025	2.09	2.13	2.13	2.17	2.03	43.09M
July 02, 2025	2.03	2.08	2.08	2.15	2.01	39.04M
June 30, 2025	2.17	2.1	2	2.17	2.1	28.55M
June 27, 2025	2.12	2.15	2.04	2.18	2.11	30.76M
June 26, 2025	2.12	2.12	2.02	2.13	2.08	21.27M
June 25, 2025	2.16	2.13	2.02	2.16	2.06	36.46M
June 24, 2025	2.15	2.14	2.03	2.2	2.06	55.5M
June 23, 2025	2.15	2.21	2.1	2.4	2.13	79.97M
June 20, 2025	2.13	2.14	2.14	2.2	2.13	6.34M
June 19, 2025	2.19	2.15	2.15	2.19	2.12	9.97M
June 18, 2025	2.12	2.19	2.19	2.21	2.07	12.97M
June 17, 2025	2.14	2.12	2.12	2.15	2.08	13.37M
June 16, 2025	2.16	2.12	2.12	2.22	2.11	20.05M
June 13, 2025	2.06	2.15	2.15	2.18	2.04	14.57M

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