Skip to main content
CSSC Offshore & Marine Engineering (Group) Company Limited (HKG:0317)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.60
+0.20 (1.22%)
Mar 10, 2026, 11:14 AM HKT

HKG:0317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1517.1516.0916.4016.40-4.37%5,012,000
Mar 6, 202616.7917.4516.2917.1517.152.14%4,557,200
Mar 5, 202616.9517.3916.6616.7916.79-0.65%5,558,000
Mar 4, 202616.2417.5415.8816.9016.904.51%11,536,000
Mar 3, 202616.9617.4516.0116.1716.17-4.15%8,198,000
Mar 2, 202617.8918.0016.5516.8716.87-2.37%10,102,000
Feb 27, 202617.7017.8516.8617.2817.28-1.26%5,066,200
Feb 26, 202617.1817.7017.1817.5017.501.86%4,376,600
Feb 25, 202617.4217.9017.0917.1817.180.59%6,565,700
Feb 24, 202615.9517.4915.9517.0817.085.37%11,750,200
Feb 23, 202615.8816.2115.7216.2116.211.44%867,500
Feb 20, 202615.7216.0815.2815.9815.980.63%581,000
Feb 16, 202616.0516.0515.5515.8815.88-1.12%228,000
Feb 13, 202615.8816.3915.8616.0616.060.94%5,996,100
Feb 12, 202615.3916.2015.1615.9115.913.38%7,492,000
Feb 11, 202615.2015.6815.0815.3915.391.25%4,568,000
Feb 10, 202614.8215.3314.6115.2015.202.84%4,068,000
Feb 9, 202614.4514.8214.4514.7814.782.43%1,568,000
Feb 6, 202614.2114.6414.2114.4314.43-1.70%1,260,000
Feb 5, 202615.0015.1014.5714.6814.68-0.07%2,243,900
Feb 4, 202614.5715.0414.2114.6914.691.59%4,098,000
Feb 3, 202614.0014.5813.9214.4614.462.70%6,526,000
Feb 2, 202614.3014.5813.8514.0814.08-2.49%3,404,100
Jan 30, 202614.7514.7514.0814.4414.44-1.77%2,628,000
Jan 29, 202615.1315.1414.5814.7014.70-2.84%3,481,000
Jan 28, 202614.9515.2714.9015.1315.131.14%2,197,200
Jan 27, 202615.0615.1814.8214.9614.96-0.66%1,448,200
Jan 26, 202615.5115.6414.5015.0615.06-2.84%2,784,000
Jan 23, 202615.7715.5915.2215.5015.500.32%3,340,600
Jan 22, 202614.9716.0614.9615.4515.453.83%10,556,000
Jan 21, 202614.7115.1014.7114.8814.88-0.07%1,821,400
Jan 20, 202614.8614.9914.6814.8914.890.40%2,322,200
Jan 19, 202614.3814.9514.3214.8314.832.13%1,972,600
Jan 16, 202614.8214.9014.4314.5214.52-1.43%2,458,100
Jan 15, 202614.7115.0014.6614.7314.73-0.81%4,242,000
Jan 14, 202615.2315.3514.6514.8514.85-1.53%3,877,500
Jan 13, 202615.3515.4415.0215.0815.08-1.69%4,531,506
Jan 12, 202615.5415.6715.3115.3415.341.93%7,059,200
Jan 9, 202615.0515.4314.9015.0515.051.21%8,616,000
Jan 8, 202614.0014.9414.0014.8714.876.59%9,994,000
Jan 7, 202614.2714.2713.8613.9513.95-2.45%2,994,000
Jan 6, 202613.9914.3513.8114.3014.303.40%6,068,000
Jan 5, 202613.2414.1813.2413.8313.835.01%9,672,000
Jan 2, 202613.0713.1812.8813.1713.170.84%374,000
Dec 31, 202513.1813.2412.9713.0613.06-0.99%2,772,000
Dec 30, 202513.2213.3213.0713.1913.190.61%2,382,300
Dec 29, 202513.3913.4913.1013.1113.11-1.35%3,348,000
Dec 24, 202513.1413.3213.0513.2913.291.45%1,449,096
Dec 23, 202513.3613.3813.0313.1013.10-1.36%3,880,100
Dec 22, 202513.4713.6313.2213.2813.28-1.34%4,678,000
Dec 19, 202513.3013.4813.1513.4613.462.59%2,320,119
Dec 18, 202513.0513.2313.0013.1213.120.54%1,386,000
Dec 17, 202513.4513.4513.0513.0513.05-2.25%5,306,000
Dec 16, 202514.0814.0813.2713.3513.35-5.18%5,634,100
Dec 15, 202514.2114.3014.0014.0814.08-0.91%2,404,000
Dec 12, 202514.2414.4214.1414.2114.21-4,212,005
Dec 11, 202514.8014.8014.1114.2114.21-3.86%4,362,100
Dec 10, 202514.8015.1014.7014.7814.78-0.14%2,544,000
Dec 9, 202515.1015.2814.7014.8014.80-0.80%5,966,000
Dec 8, 202515.0215.2614.8814.9214.920.47%3,527,200
Dec 5, 202514.6215.2314.6214.8514.850.54%6,422,105
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