Skip to main content
CSSC Offshore & Marine Engineering (Group) Company Limited (HKG:0317)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.85
+0.08 (0.54%)
Dec 5, 2025, 4:09 PM HKT

HKG:0317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6215.2314.6215.13-2.44%3,564,105
Dec 4, 202515.3415.3414.7314.7714.77-2.51%4,266,000
Dec 3, 202515.0815.3214.5015.1515.150.80%9,663,100
Dec 2, 202514.8515.4614.8315.0315.030.87%8,373,600
Dec 1, 202514.9115.1914.8514.9014.90-1.32%5,528,100
Nov 28, 202515.3715.4815.0315.1015.10-0.66%6,936,000
Nov 27, 202515.1515.4815.0115.2015.200.53%8,890,000
Nov 26, 202515.6715.6714.9015.1215.12-4.73%17,956,000
Nov 25, 202516.2516.6015.5915.8715.87-5.42%32,944,000
Nov 24, 202515.1516.7814.8816.7816.7813.07%56,012,700
Nov 21, 202514.7915.8814.4114.8414.840.34%32,243,700
Nov 20, 202515.2715.2814.4014.7914.79-2.50%8,128,000
Nov 19, 202513.9315.3013.8215.1715.179.14%24,356,800
Nov 18, 202514.5514.5513.8013.9013.90-3.74%4,930,100
Nov 17, 202514.2015.2614.2014.4414.443.22%14,954,600
Nov 14, 202514.2814.2813.9913.9913.99-1.82%2,554,500
Nov 13, 202514.3614.4214.1414.2514.25-0.77%2,826,500
Nov 12, 202514.5614.5614.2914.3614.36-0.62%1,726,000
Nov 11, 202514.5614.5814.4114.4514.45-0.48%1,514,000
Nov 10, 202514.8414.8414.3614.5214.52-2.88%5,370,200
Nov 7, 202514.6515.5014.6414.9514.950.95%6,210,097
Nov 6, 202514.7814.8314.4214.8114.810.82%4,086,000
Nov 5, 202514.4214.9214.3714.6914.69-3,766,200
Nov 4, 202514.8815.1214.4914.6914.69-2.20%3,424,100
Nov 3, 202514.9015.1614.8015.0215.020.81%3,248,000
Oct 31, 202515.7015.7014.9014.9014.90-5.40%5,196,000
Oct 30, 202515.4015.7815.4015.7515.752.41%4,503,300
Oct 28, 202515.5615.8415.2415.3815.380.13%5,922,000
Oct 27, 202515.1515.6615.1515.3615.363.23%6,138,600
Oct 24, 202514.5614.9014.5614.8814.882.55%2,564,000
Oct 23, 202514.7014.8014.2814.5114.51-1.29%2,736,540
Oct 22, 202514.9514.9514.4814.7014.70-0.61%1,078,000
Oct 21, 202514.4214.9014.3914.7914.793.35%5,513,800
Oct 20, 202514.7714.7714.1214.3114.31-1.51%4,190,000
Oct 17, 202515.0615.2314.4114.5314.53-4.53%4,240,000
Oct 16, 202515.5715.5715.0415.2215.22-0.72%2,891,100
Oct 15, 202515.5215.5615.0815.3315.330.66%3,477,400
Oct 14, 202515.3515.9315.0515.2315.231.26%8,218,800
Oct 13, 202514.4815.4614.4815.0415.04-0.79%4,618,622
Oct 10, 202515.3915.5015.0515.1615.16-1.04%2,593,000
Oct 9, 202515.4515.7715.2215.3215.32-0.45%3,882,000
Oct 8, 202515.3915.4015.2015.3915.39-0.19%592,000
Oct 6, 202515.6815.6815.3815.4215.42-1.03%294,200
Oct 3, 202515.7215.7215.3415.5815.58-1.45%654,000
Oct 2, 202516.2316.2315.6815.8115.81-1.98%945,900
Sep 30, 202515.4816.4215.4816.1316.132.74%8,777,000
Sep 29, 202515.1015.7515.0415.7015.703.56%5,768,878
Sep 26, 202514.7715.7314.7515.1615.162.78%7,441,400
Sep 25, 202514.9115.0714.7214.7514.75-1.54%1,592,000
Sep 24, 202514.7015.0314.5014.9814.981.90%3,208,400
Sep 23, 202515.0715.2014.5914.7014.70-1.08%3,507,000
Sep 22, 202515.1015.1414.5514.8614.86-2.81%4,186,000
Sep 19, 202515.2915.5915.1815.2915.291.39%5,332,400
Sep 18, 202515.2015.4214.7715.0815.08-1.18%4,283,820
Sep 17, 202515.0015.4815.0015.2615.170.33%4,734,000
Sep 16, 202515.7916.0015.2115.2115.12-3.67%7,602,000
Sep 15, 202515.6015.9615.4015.7915.701.35%5,598,000
Sep 12, 202515.0315.8615.0315.5815.494.49%10,813,200
Sep 11, 202514.2514.9814.1614.9114.824.78%4,757,920
Sep 10, 202514.0814.4814.0814.2314.150.21%3,340,600
Sep 9, 202514.1014.3814.0014.2014.121.36%4,048,800
Sep 8, 202514.4014.4313.6914.0113.93-2.03%8,780,000
Sep 5, 202514.2714.5214.2014.3014.220.70%3,768,000
Sep 4, 202514.9014.9014.0914.2014.12-3.34%7,450,000
Sep 3, 202516.1216.4414.5814.6914.61-8.81%15,880,030
Sep 2, 202516.6016.6515.9416.1116.02-2.66%5,144,000
Sep 1, 202516.9716.9716.0516.5516.450.18%8,730,000
Aug 29, 202516.3516.5215.9516.5216.432.55%7,390,200
Aug 28, 202515.8616.2615.5516.1116.021.77%5,400,000
Aug 27, 202516.1916.4015.7015.8315.74-2.16%6,037,200
Aug 26, 202516.5016.5516.0816.1816.09-1.94%4,021,500
Aug 25, 202516.6616.7316.2416.5016.410.24%5,463,000
Aug 22, 202515.9016.5015.7816.4616.373.78%7,933,600
Aug 21, 202515.9516.1715.6515.8615.77-0.31%3,774,000
Aug 20, 202515.9016.1315.5015.9115.820.38%6,610,000
Aug 19, 202517.2917.3115.8015.8515.76-5.77%11,057,000
Aug 18, 202516.4016.9416.4016.8216.722.81%9,395,000
Aug 15, 202516.1016.3716.0416.3616.271.55%5,485,600
Aug 14, 202516.6816.8215.8916.1116.02-3.07%10,358,600
Aug 13, 202516.4016.8016.3316.6216.522.09%8,038,300
Aug 12, 202516.3816.6916.0116.2816.19-0.97%7,452,000
Aug 11, 202516.9616.9616.2716.4416.35-1.38%6,337,200
Aug 8, 202517.3217.4516.6716.6716.57-2.63%7,762,000
Aug 7, 202517.9317.9617.0017.1217.02-3.82%9,379,000
Aug 6, 202516.5218.1016.5217.8017.707.75%21,293,000
Aug 5, 202516.4017.1216.0216.5216.432.61%10,694,200
Aug 4, 202515.0016.1214.8416.1016.017.33%9,658,613
Aug 1, 202515.2615.6214.9215.0014.91-2.34%5,086,200
Jul 31, 202515.8015.9415.1815.3615.27-2.54%5,728,000
Jul 30, 202516.2016.5415.6415.7615.67-1.50%8,046,000
Jul 29, 202515.1016.1415.0616.0015.915.26%8,848,000
Jul 28, 202515.3215.5814.9015.2015.11-0.52%6,561,000
Jul 25, 202515.2215.6015.0215.2815.190.79%6,796,000
Jul 24, 202514.6015.1814.5015.1615.074.99%6,869,000
Jul 23, 202515.0815.1214.3014.4414.36-4.24%9,158,000
Jul 22, 202515.1215.3214.8815.0814.990.27%4,912,500
Jul 21, 202515.2015.2414.8615.0414.95-0.92%4,468,600
Jul 18, 202515.2415.3814.8615.1815.09-0.39%4,353,200
Jul 17, 202514.8615.3214.6815.2415.152.42%6,211,000
Jul 16, 202515.1615.1814.8214.8814.79-0.40%3,904,800