CSSC Offshore & Marine Engineering (Group) Company Limited (HKG:0317)
Hong Kong
· Delayed Price · Currency is HKD 16.38
+0.18 (1.11%)
Apr 29, 2026, 4:08 PM HKT
HKG:0317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.36 | 16.40 | 15.91 | 16.39 | - | 1.17% | 3,290,000 |
| Apr 28, 2026 | 15.39 | 16.55 | 15.39 | 16.20 | 16.20 | 4.99% | 8,712,020 |
| Apr 27, 2026 | 15.79 | 15.99 | 15.26 | 15.43 | 15.43 | -2.96% | 2,466,000 |
| Apr 24, 2026 | 16.26 | 16.30 | 15.58 | 15.90 | 15.90 | -1.43% | 3,236,106 |
| Apr 23, 2026 | 15.31 | 16.28 | 15.16 | 16.13 | 16.13 | 4.27% | 6,864,400 |
| Apr 22, 2026 | 15.40 | 15.59 | 15.10 | 15.47 | 15.47 | -0.06% | 1,799,000 |
| Apr 21, 2026 | 15.42 | 15.68 | 15.22 | 15.48 | 15.48 | 0.72% | 3,876,200 |
| Apr 20, 2026 | 14.85 | 15.44 | 14.70 | 15.37 | 15.37 | 3.99% | 5,035,600 |
| Apr 17, 2026 | 14.42 | 14.79 | 14.33 | 14.78 | 14.78 | 2.50% | 2,223,000 |
| Apr 16, 2026 | 14.59 | 14.59 | 14.20 | 14.42 | 14.42 | 0.70% | 3,540,000 |
| Apr 15, 2026 | 14.39 | 14.62 | 14.23 | 14.32 | 14.32 | -0.28% | 2,394,900 |
| Apr 14, 2026 | 14.60 | 14.86 | 14.27 | 14.36 | 14.36 | 4.97% | 5,497,000 |
| Apr 13, 2026 | 13.65 | 13.90 | 13.62 | 13.68 | 13.68 | -1.37% | 1,324,610 |
| Apr 10, 2026 | 13.76 | 14.11 | 13.75 | 13.87 | 13.87 | 0.95% | 1,946,000 |
| Apr 9, 2026 | 13.40 | 13.79 | 13.32 | 13.74 | 13.74 | 1.93% | 2,887,200 |
| Apr 8, 2026 | 13.10 | 13.59 | 13.10 | 13.48 | 13.48 | 4.74% | 3,650,564 |
| Apr 2, 2026 | 12.78 | 12.99 | 12.60 | 12.87 | 12.87 | 0.39% | 2,168,600 |
| Apr 1, 2026 | 12.64 | 12.93 | 12.64 | 12.82 | 12.82 | 2.56% | 3,398,366 |
| Mar 31, 2026 | 12.95 | 12.95 | 12.44 | 12.50 | 12.50 | -2.57% | 3,448,000 |
| Mar 30, 2026 | 13.48 | 13.48 | 12.70 | 12.83 | 12.83 | -5.38% | 6,326,400 |
| Mar 27, 2026 | 13.70 | 13.75 | 13.50 | 13.56 | 13.56 | -1.02% | 3,878,000 |
| Mar 26, 2026 | 14.15 | 14.15 | 13.55 | 13.70 | 13.70 | -3.25% | 3,246,000 |
| Mar 25, 2026 | 14.11 | 14.46 | 14.04 | 14.16 | 14.16 | 1.00% | 3,658,000 |
| Mar 24, 2026 | 14.07 | 14.07 | 13.82 | 14.02 | 14.02 | 1.45% | 5,142,600 |
| Mar 23, 2026 | 14.30 | 14.49 | 13.77 | 13.82 | 13.82 | -5.67% | 7,188,585 |
| Mar 20, 2026 | 14.70 | 14.97 | 14.54 | 14.65 | 14.65 | -0.48% | 2,461,800 |
| Mar 19, 2026 | 15.20 | 15.22 | 14.69 | 14.72 | 14.72 | -5.15% | 5,132,000 |
| Mar 18, 2026 | 15.72 | 15.76 | 15.42 | 15.52 | 15.52 | -1.27% | 2,354,000 |
| Mar 17, 2026 | 15.53 | 16.16 | 15.53 | 15.72 | 15.72 | -1.01% | 2,073,100 |
| Mar 16, 2026 | 15.70 | 16.03 | 15.50 | 15.88 | 15.88 | 1.15% | 2,687,000 |
| Mar 13, 2026 | 16.58 | 16.58 | 15.65 | 15.70 | 15.70 | -4.96% | 3,974,000 |
| Mar 12, 2026 | 16.93 | 17.07 | 16.33 | 16.52 | 16.52 | -1.26% | 2,408,500 |
| Mar 11, 2026 | 16.62 | 16.99 | 16.42 | 16.73 | 16.73 | 0.72% | 3,788,400 |
| Mar 10, 2026 | 16.41 | 16.80 | 16.41 | 16.61 | 16.61 | 1.28% | 2,725,000 |
| Mar 9, 2026 | 17.15 | 17.15 | 16.09 | 16.40 | 16.40 | -4.37% | 5,012,000 |
| Mar 6, 2026 | 16.79 | 17.45 | 16.29 | 17.15 | 17.15 | 2.14% | 4,557,200 |
| Mar 5, 2026 | 16.95 | 17.39 | 16.66 | 16.79 | 16.79 | -0.65% | 5,558,000 |
| Mar 4, 2026 | 16.24 | 17.54 | 15.88 | 16.90 | 16.90 | 4.51% | 11,536,000 |
| Mar 3, 2026 | 16.96 | 17.45 | 16.01 | 16.17 | 16.17 | -4.15% | 8,198,000 |
| Mar 2, 2026 | 17.89 | 18.00 | 16.55 | 16.87 | 16.87 | -2.37% | 10,102,000 |
| Feb 27, 2026 | 17.70 | 17.85 | 16.86 | 17.28 | 17.28 | -1.26% | 5,066,200 |
| Feb 26, 2026 | 17.18 | 17.70 | 17.18 | 17.50 | 17.50 | 1.86% | 4,376,600 |
| Feb 25, 2026 | 17.42 | 17.90 | 17.09 | 17.18 | 17.18 | 0.59% | 6,565,700 |
| Feb 24, 2026 | 15.95 | 17.49 | 15.95 | 17.08 | 17.08 | 5.37% | 11,750,200 |
| Feb 23, 2026 | 15.88 | 16.21 | 15.72 | 16.21 | 16.21 | 1.44% | 867,500 |
| Feb 20, 2026 | 15.72 | 16.08 | 15.28 | 15.98 | 15.98 | 0.63% | 581,000 |
| Feb 16, 2026 | 16.05 | 16.05 | 15.55 | 15.88 | 15.88 | -1.12% | 228,000 |
| Feb 13, 2026 | 15.88 | 16.39 | 15.86 | 16.06 | 16.06 | 0.94% | 5,996,100 |
| Feb 12, 2026 | 15.39 | 16.20 | 15.16 | 15.91 | 15.91 | 3.38% | 7,492,000 |
| Feb 11, 2026 | 15.20 | 15.68 | 15.08 | 15.39 | 15.39 | 1.25% | 4,568,000 |
| Feb 10, 2026 | 14.82 | 15.33 | 14.61 | 15.20 | 15.20 | 2.84% | 4,068,000 |
| Feb 9, 2026 | 14.45 | 14.82 | 14.45 | 14.78 | 14.78 | 2.43% | 1,568,000 |
| Feb 6, 2026 | 14.21 | 14.64 | 14.21 | 14.43 | 14.43 | -1.70% | 1,260,000 |
| Feb 5, 2026 | 15.00 | 15.10 | 14.57 | 14.68 | 14.68 | -0.07% | 2,243,900 |
| Feb 4, 2026 | 14.57 | 15.04 | 14.21 | 14.69 | 14.69 | 1.59% | 4,098,000 |
| Feb 3, 2026 | 14.00 | 14.58 | 13.92 | 14.46 | 14.46 | 2.70% | 6,526,000 |
| Feb 2, 2026 | 14.30 | 14.58 | 13.85 | 14.08 | 14.08 | -2.49% | 3,404,100 |
| Jan 30, 2026 | 14.75 | 14.75 | 14.08 | 14.44 | 14.44 | -1.77% | 2,628,000 |
| Jan 29, 2026 | 15.13 | 15.14 | 14.58 | 14.70 | 14.70 | -2.84% | 3,481,000 |
| Jan 28, 2026 | 14.95 | 15.27 | 14.90 | 15.13 | 15.13 | 1.14% | 2,197,200 |
| Jan 27, 2026 | 15.06 | 15.18 | 14.82 | 14.96 | 14.96 | -0.66% | 1,448,200 |
| Jan 26, 2026 | 15.51 | 15.64 | 14.50 | 15.06 | 15.06 | -2.84% | 2,784,000 |
| Jan 23, 2026 | 15.77 | 15.59 | 15.22 | 15.50 | 15.50 | 0.32% | 3,340,600 |
| Jan 22, 2026 | 14.97 | 16.06 | 14.96 | 15.45 | 15.45 | 3.83% | 10,556,000 |
| Jan 21, 2026 | 14.71 | 15.10 | 14.71 | 14.88 | 14.88 | -0.07% | 1,821,400 |
| Jan 20, 2026 | 14.86 | 14.99 | 14.68 | 14.89 | 14.89 | 0.40% | 2,322,200 |
| Jan 19, 2026 | 14.38 | 14.95 | 14.32 | 14.83 | 14.83 | 2.13% | 1,972,600 |
| Jan 16, 2026 | 14.82 | 14.90 | 14.43 | 14.52 | 14.52 | -1.43% | 2,458,100 |
| Jan 15, 2026 | 14.71 | 15.00 | 14.66 | 14.73 | 14.73 | -0.81% | 4,242,000 |
| Jan 14, 2026 | 15.23 | 15.35 | 14.65 | 14.85 | 14.85 | -1.53% | 3,877,500 |
| Jan 13, 2026 | 15.35 | 15.44 | 15.02 | 15.08 | 15.08 | -1.69% | 4,531,506 |
| Jan 12, 2026 | 15.54 | 15.67 | 15.31 | 15.34 | 15.34 | 1.93% | 7,059,200 |
| Jan 9, 2026 | 15.05 | 15.43 | 14.90 | 15.05 | 15.05 | 1.21% | 8,616,000 |
| Jan 8, 2026 | 14.00 | 14.94 | 14.00 | 14.87 | 14.87 | 6.59% | 9,994,000 |
| Jan 7, 2026 | 14.27 | 14.27 | 13.86 | 13.95 | 13.95 | -2.45% | 2,994,000 |
| Jan 6, 2026 | 13.99 | 14.35 | 13.81 | 14.30 | 14.30 | 3.40% | 6,068,000 |
| Jan 5, 2026 | 13.24 | 14.18 | 13.24 | 13.83 | 13.83 | 5.01% | 9,672,000 |
| Jan 2, 2026 | 13.07 | 13.18 | 12.88 | 13.17 | 13.17 | 0.84% | 374,000 |
| Dec 31, 2025 | 13.18 | 13.24 | 12.97 | 13.06 | 13.06 | -0.99% | 2,772,000 |
| Dec 30, 2025 | 13.22 | 13.32 | 13.07 | 13.19 | 13.19 | 0.61% | 2,382,300 |
| Dec 29, 2025 | 13.39 | 13.49 | 13.10 | 13.11 | 13.11 | -1.35% | 3,348,000 |
| Dec 24, 2025 | 13.14 | 13.32 | 13.05 | 13.29 | 13.29 | 1.45% | 1,449,096 |
| Dec 23, 2025 | 13.36 | 13.38 | 13.03 | 13.10 | 13.10 | -1.36% | 3,880,100 |
| Dec 22, 2025 | 13.47 | 13.63 | 13.22 | 13.28 | 13.28 | -1.34% | 4,678,000 |
| Dec 19, 2025 | 13.30 | 13.48 | 13.15 | 13.46 | 13.46 | 2.59% | 2,320,119 |
| Dec 18, 2025 | 13.05 | 13.23 | 13.00 | 13.12 | 13.12 | 0.54% | 1,386,000 |
| Dec 17, 2025 | 13.45 | 13.45 | 13.05 | 13.05 | 13.05 | -2.25% | 5,306,000 |
| Dec 16, 2025 | 14.08 | 14.08 | 13.27 | 13.35 | 13.35 | -5.18% | 5,634,100 |
| Dec 15, 2025 | 14.21 | 14.30 | 14.00 | 14.08 | 14.08 | -0.91% | 2,404,000 |
| Dec 12, 2025 | 14.24 | 14.42 | 14.14 | 14.21 | 14.21 | - | 4,212,005 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.11 | 14.21 | 14.21 | -3.86% | 4,362,100 |
| Dec 10, 2025 | 14.80 | 15.10 | 14.70 | 14.78 | 14.78 | -0.14% | 2,544,000 |
| Dec 9, 2025 | 15.10 | 15.28 | 14.70 | 14.80 | 14.80 | -0.80% | 5,966,000 |
| Dec 8, 2025 | 15.02 | 15.26 | 14.88 | 14.92 | 14.92 | 0.47% | 3,527,200 |
| Dec 5, 2025 | 14.62 | 15.23 | 14.62 | 14.85 | 14.85 | 0.54% | 6,422,105 |
| Dec 4, 2025 | 15.34 | 15.34 | 14.73 | 14.77 | 14.77 | -2.51% | 4,266,000 |
| Dec 3, 2025 | 15.08 | 15.32 | 14.50 | 15.15 | 15.15 | 0.80% | 9,663,100 |
| Dec 2, 2025 | 14.85 | 15.46 | 14.83 | 15.03 | 15.03 | 0.87% | 8,373,600 |
| Dec 1, 2025 | 14.91 | 15.19 | 14.85 | 14.90 | 14.90 | -1.32% | 5,528,100 |
| Nov 28, 2025 | 15.37 | 15.48 | 15.03 | 15.10 | 15.10 | -0.66% | 6,936,000 |