COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong
· Delayed Price · Currency is HKD 7.03
-0.27 (-3.70%)
Mar 9, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.25 | 7.25 | 6.91 | 7.03 | 7.03 | -3.70% | 2,566,000 |
| Mar 6, 2026 | 7.32 | 7.34 | 7.25 | 7.30 | 7.30 | -0.82% | 892,000 |
| Mar 5, 2026 | 7.24 | 7.48 | 7.24 | 7.36 | 7.36 | 1.66% | 1,398,000 |
| Mar 4, 2026 | 7.63 | 7.63 | 7.18 | 7.24 | 7.24 | -5.11% | 3,002,800 |
| Mar 3, 2026 | 7.71 | 7.83 | 7.60 | 7.63 | 7.63 | -1.04% | 1,755,000 |
| Mar 2, 2026 | 7.78 | 7.92 | 7.63 | 7.71 | 7.71 | -0.77% | 2,362,000 |
| Feb 27, 2026 | 7.53 | 7.79 | 7.53 | 7.77 | 7.77 | 2.91% | 1,736,100 |
| Feb 26, 2026 | 7.85 | 7.88 | 7.46 | 7.55 | 7.55 | -3.82% | 4,390,000 |
| Feb 25, 2026 | 7.64 | 7.86 | 7.54 | 7.85 | 7.85 | 3.15% | 3,731,607 |
| Feb 24, 2026 | 7.30 | 7.62 | 7.30 | 7.61 | 7.61 | 3.40% | 3,297,039 |
| Feb 23, 2026 | 7.35 | 7.49 | 7.31 | 7.36 | 7.36 | 1.52% | 1,742,000 |
| Feb 20, 2026 | 7.07 | 7.29 | 7.06 | 7.25 | 7.25 | 2.55% | 3,280,000 |
| Feb 16, 2026 | 7.02 | 7.08 | 6.93 | 7.07 | 7.07 | 2.02% | 556,000 |
| Feb 13, 2026 | 7.06 | 7.06 | 6.87 | 6.93 | 6.93 | -1.84% | 1,499,198 |
| Feb 12, 2026 | 7.01 | 7.10 | 6.92 | 7.06 | 7.06 | 0.71% | 1,668,400 |
| Feb 11, 2026 | 6.95 | 7.05 | 6.92 | 7.01 | 7.01 | 1.01% | 3,782,500 |
| Feb 10, 2026 | 6.89 | 6.95 | 6.81 | 6.94 | 6.94 | 0.73% | 647,946 |
| Feb 9, 2026 | 6.77 | 6.97 | 6.77 | 6.89 | 6.89 | 1.62% | 2,682,000 |
| Feb 6, 2026 | 6.87 | 6.87 | 6.74 | 6.78 | 6.78 | -1.31% | 1,173,000 |
| Feb 5, 2026 | 6.85 | 6.91 | 6.73 | 6.87 | 6.87 | -0.15% | 3,482,000 |
| Feb 4, 2026 | 6.28 | 7.00 | 6.28 | 6.88 | 6.88 | 9.55% | 12,619,100 |
| Feb 3, 2026 | 6.24 | 6.30 | 6.15 | 6.28 | 6.28 | 2.11% | 2,161,000 |
| Feb 2, 2026 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -3.00% | 4,054,200 |
| Jan 30, 2026 | 6.33 | 6.37 | 6.27 | 6.34 | 6.34 | - | 2,900,000 |
| Jan 29, 2026 | 6.37 | 6.40 | 6.32 | 6.34 | 6.34 | -0.47% | 1,124,000 |
| Jan 28, 2026 | 6.39 | 6.40 | 6.33 | 6.37 | 6.37 | -0.31% | 1,572,000 |
| Jan 27, 2026 | 6.36 | 6.40 | 6.32 | 6.39 | 6.39 | 0.47% | 1,003,500 |
| Jan 26, 2026 | 6.44 | 6.44 | 6.32 | 6.36 | 6.36 | -0.93% | 1,006,000 |
| Jan 23, 2026 | 6.39 | 6.42 | 6.36 | 6.42 | 6.42 | 0.94% | 422,300 |
| Jan 22, 2026 | 6.44 | 6.45 | 6.36 | 6.36 | 6.36 | -1.24% | 450,388 |
| Jan 21, 2026 | 6.40 | 6.44 | 6.32 | 6.44 | 6.44 | 0.63% | 694,000 |
| Jan 20, 2026 | 6.37 | 6.40 | 6.30 | 6.40 | 6.40 | -0.16% | 666,000 |
| Jan 19, 2026 | 6.42 | 6.43 | 6.37 | 6.41 | 6.41 | -0.31% | 438,200 |
| Jan 16, 2026 | 6.47 | 6.47 | 6.37 | 6.43 | 6.43 | -0.31% | 802,000 |
| Jan 15, 2026 | 6.29 | 6.47 | 6.29 | 6.45 | 6.45 | 3.04% | 3,492,000 |
| Jan 14, 2026 | 6.28 | 6.28 | 6.20 | 6.26 | 6.26 | -0.32% | 840,000 |
| Jan 13, 2026 | 6.20 | 6.31 | 6.20 | 6.28 | 6.28 | 0.32% | 656,000 |
| Jan 12, 2026 | 6.27 | 6.31 | 6.25 | 6.26 | 6.26 | -0.32% | 394,800 |
| Jan 9, 2026 | 6.20 | 6.32 | 6.19 | 6.28 | 6.28 | 2.11% | 1,746,000 |
| Jan 8, 2026 | 6.18 | 6.18 | 6.11 | 6.15 | 6.15 | -0.32% | 1,346,000 |
| Jan 7, 2026 | 6.18 | 6.19 | 6.15 | 6.17 | 6.17 | -0.80% | 978,000 |
| Jan 6, 2026 | 6.18 | 6.26 | 6.18 | 6.22 | 6.22 | 0.32% | 566,000 |
| Jan 5, 2026 | 6.28 | 6.28 | 6.19 | 6.20 | 6.20 | -1.27% | 1,070,000 |
| Jan 2, 2026 | 6.18 | 6.35 | 6.12 | 6.28 | 6.28 | 1.45% | 1,056,000 |
| Dec 31, 2025 | 6.17 | 6.20 | 6.13 | 6.19 | 6.19 | 0.49% | 283,000 |
| Dec 30, 2025 | 6.12 | 6.18 | 6.03 | 6.16 | 6.16 | 0.82% | 1,114,000 |
| Dec 29, 2025 | 6.34 | 6.43 | 6.10 | 6.11 | 6.11 | -3.63% | 1,286,000 |
| Dec 24, 2025 | 6.27 | 6.35 | 6.20 | 6.34 | 6.34 | 0.63% | 1,762,417 |
| Dec 23, 2025 | 6.16 | 6.31 | 6.12 | 6.30 | 6.30 | 2.11% | 1,104,000 |
| Dec 22, 2025 | 6.17 | 6.17 | 6.12 | 6.17 | 6.17 | - | 386,000 |
| Dec 19, 2025 | 6.18 | 6.18 | 6.08 | 6.17 | 6.17 | 0.16% | 2,108,403 |
| Dec 18, 2025 | 6.15 | 6.19 | 6.11 | 6.16 | 6.16 | -0.16% | 580,000 |
| Dec 17, 2025 | 6.18 | 6.19 | 6.15 | 6.17 | 6.17 | - | 632,000 |
| Dec 16, 2025 | 6.26 | 6.26 | 6.11 | 6.17 | 6.17 | -1.28% | 881,000 |
| Dec 15, 2025 | 6.32 | 6.33 | 6.23 | 6.25 | 6.25 | -1.73% | 744,000 |
| Dec 12, 2025 | 6.32 | 6.42 | 6.31 | 6.36 | 6.36 | 0.63% | 1,116,000 |
| Dec 11, 2025 | 6.35 | 6.35 | 6.29 | 6.32 | 6.32 | -1.25% | 784,000 |
| Dec 10, 2025 | 6.38 | 6.47 | 6.32 | 6.40 | 6.40 | - | 1,918,000 |
| Dec 9, 2025 | 6.18 | 6.41 | 6.14 | 6.40 | 6.40 | 3.56% | 3,466,000 |
| Dec 8, 2025 | 6.20 | 6.25 | 6.14 | 6.18 | 6.18 | -0.64% | 518,000 |
| Dec 5, 2025 | 6.28 | 6.28 | 6.15 | 6.22 | 6.22 | -0.96% | 694,300 |
| Dec 4, 2025 | 6.32 | 6.32 | 6.22 | 6.28 | 6.28 | 0.32% | 680,000 |
| Dec 3, 2025 | 6.29 | 6.37 | 6.26 | 6.26 | 6.26 | -0.48% | 880,000 |
| Dec 2, 2025 | 6.23 | 6.35 | 6.23 | 6.29 | 6.29 | 0.96% | 2,788,000 |
| Dec 1, 2025 | 5.97 | 6.24 | 5.97 | 6.23 | 6.23 | 4.53% | 2,373,600 |
| Nov 28, 2025 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | -0.67% | 268,000 |
| Nov 27, 2025 | 5.99 | 6.02 | 5.97 | 6.00 | 6.00 | - | 196,000 |
| Nov 26, 2025 | 5.96 | 6.04 | 5.96 | 6.00 | 6.00 | 0.84% | 782,000 |
| Nov 25, 2025 | 5.99 | 5.99 | 5.94 | 5.95 | 5.95 | -0.67% | 508,000 |
| Nov 24, 2025 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 1.70% | 1,162,000 |
| Nov 21, 2025 | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | -2.16% | 1,358,421 |
| Nov 20, 2025 | 6.05 | 6.07 | 5.95 | 6.02 | 6.02 | -0.50% | 1,230,000 |
| Nov 19, 2025 | 5.93 | 6.05 | 5.91 | 6.05 | 6.05 | 2.02% | 1,730,000 |
| Nov 18, 2025 | 6.04 | 6.04 | 5.91 | 5.93 | 5.93 | -1.82% | 1,608,000 |
| Nov 17, 2025 | 6.11 | 6.11 | 6.02 | 6.04 | 6.04 | -1.15% | 884,000 |
| Nov 14, 2025 | 6.08 | 6.17 | 6.07 | 6.11 | 6.11 | -0.65% | 1,420,000 |
| Nov 13, 2025 | 6.17 | 6.17 | 6.08 | 6.15 | 6.15 | 0.16% | 1,066,000 |
| Nov 12, 2025 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 1.99% | 3,050,000 |
| Nov 11, 2025 | 5.95 | 6.07 | 5.95 | 6.02 | 6.02 | 1.18% | 2,882,000 |
| Nov 10, 2025 | 5.88 | 5.96 | 5.86 | 5.95 | 5.95 | 1.19% | 1,809,000 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | -1.18% | 2,006,421 |
| Nov 6, 2025 | 5.98 | 6.03 | 5.93 | 5.95 | 5.95 | -0.17% | 802,000 |
| Nov 5, 2025 | 5.92 | 5.99 | 5.86 | 5.96 | 5.96 | 0.51% | 682,000 |
| Nov 4, 2025 | 5.99 | 6.00 | 5.91 | 5.93 | 5.93 | -0.50% | 1,304,000 |
| Nov 3, 2025 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -0.50% | 562,000 |
| Oct 31, 2025 | 6.00 | 6.05 | 5.97 | 5.99 | 5.99 | -0.33% | 1,156,000 |
| Oct 30, 2025 | 5.95 | 6.06 | 5.95 | 6.01 | 6.01 | 1.35% | 1,286,000 |
| Oct 28, 2025 | 5.94 | 5.94 | 5.91 | 5.93 | 5.93 | 0.34% | 624,000 |
| Oct 27, 2025 | 5.88 | 5.94 | 5.88 | 5.91 | 5.91 | 0.51% | 592,000 |
| Oct 24, 2025 | 5.86 | 5.89 | 5.85 | 5.88 | 5.88 | -0.17% | 520,000 |
| Oct 23, 2025 | 5.95 | 5.95 | 5.85 | 5.89 | 5.89 | -1.01% | 532,422 |
| Oct 22, 2025 | 5.87 | 5.95 | 5.83 | 5.95 | 5.95 | 1.54% | 898,000 |
| Oct 21, 2025 | 5.92 | 5.96 | 5.86 | 5.86 | 5.86 | -1.01% | 746,000 |
| Oct 20, 2025 | 5.97 | 5.97 | 5.90 | 5.92 | 5.92 | 0.51% | 824,150 |
| Oct 17, 2025 | 6.03 | 6.03 | 5.83 | 5.89 | 5.89 | -2.00% | 2,162,000 |
| Oct 16, 2025 | 5.94 | 6.02 | 5.93 | 6.01 | 6.01 | 1.18% | 2,482,000 |
| Oct 15, 2025 | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | 0.34% | 1,212,000 |
| Oct 14, 2025 | 5.88 | 5.97 | 5.85 | 5.92 | 5.92 | 0.85% | 1,446,000 |
| Oct 13, 2025 | 5.75 | 5.90 | 5.67 | 5.87 | 5.87 | 1.03% | 3,114,000 |
| Oct 10, 2025 | 5.82 | 5.83 | 5.78 | 5.81 | 5.81 | -0.17% | 1,132,000 |