COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong
· Delayed Price · Currency is HKD 6.44
+0.04 (0.63%)
Apr 29, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.41 | 6.46 | 6.36 | 6.44 | 6.44 | 0.63% | 1,360,750 |
| Apr 28, 2026 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | -1.39% | 1,218,000 |
| Apr 27, 2026 | 6.33 | 6.49 | 6.27 | 6.49 | 6.49 | 2.53% | 4,219,778 |
| Apr 24, 2026 | 6.27 | 6.34 | 6.24 | 6.33 | 6.33 | 0.96% | 844,396 |
| Apr 23, 2026 | 6.32 | 6.33 | 6.27 | 6.27 | 6.27 | -0.79% | 806,000 |
| Apr 22, 2026 | 6.35 | 6.38 | 6.30 | 6.32 | 6.32 | -0.32% | 870,000 |
| Apr 21, 2026 | 6.27 | 6.38 | 6.24 | 6.34 | 6.34 | 1.77% | 3,568,918 |
| Apr 20, 2026 | 6.26 | 6.26 | 6.18 | 6.23 | 6.23 | -0.48% | 1,762,000 |
| Apr 17, 2026 | 6.27 | 6.27 | 6.22 | 6.26 | 6.26 | 0.32% | 1,172,000 |
| Apr 16, 2026 | 6.25 | 6.26 | 6.20 | 6.24 | 6.24 | 0.16% | 1,944,000 |
| Apr 15, 2026 | 6.35 | 6.35 | 6.22 | 6.23 | 6.23 | -1.11% | 2,762,000 |
| Apr 14, 2026 | 6.36 | 6.44 | 6.30 | 6.30 | 6.30 | -0.63% | 1,908,030 |
| Apr 13, 2026 | 6.46 | 6.46 | 6.26 | 6.34 | 6.34 | -2.31% | 2,350,050 |
| Apr 10, 2026 | 6.48 | 6.58 | 6.46 | 6.49 | 6.49 | 0.31% | 1,242,532 |
| Apr 9, 2026 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | -1.97% | 2,340,000 |
| Apr 8, 2026 | 6.50 | 6.61 | 6.49 | 6.60 | 6.60 | 3.61% | 1,819,220 |
| Apr 2, 2026 | 6.40 | 6.43 | 6.31 | 6.37 | 6.37 | -1.09% | 1,406,000 |
| Apr 1, 2026 | 6.41 | 6.46 | 6.37 | 6.44 | 6.44 | 2.71% | 2,634,000 |
| Mar 31, 2026 | 6.35 | 6.40 | 6.25 | 6.27 | 6.27 | -1.26% | 2,754,400 |
| Mar 30, 2026 | 6.49 | 6.49 | 6.32 | 6.35 | 6.35 | -2.46% | 3,936,000 |
| Mar 27, 2026 | 6.40 | 6.54 | 6.30 | 6.51 | 6.51 | 2.84% | 3,242,200 |
| Mar 26, 2026 | 6.70 | 6.75 | 6.32 | 6.33 | 6.33 | -7.59% | 8,804,000 |
| Mar 25, 2026 | 6.86 | 7.05 | 6.68 | 6.85 | 6.85 | - | 5,158,000 |
| Mar 24, 2026 | 6.75 | 6.89 | 6.75 | 6.85 | 6.85 | 2.39% | 2,318,000 |
| Mar 23, 2026 | 6.97 | 6.97 | 6.68 | 6.69 | 6.69 | -3.60% | 2,678,000 |
| Mar 20, 2026 | 6.99 | 7.05 | 6.92 | 6.94 | 6.94 | -0.86% | 2,124,357 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.97 | 7.00 | 7.00 | -3.58% | 2,398,000 |
| Mar 18, 2026 | 7.20 | 7.27 | 7.18 | 7.26 | 7.26 | 0.83% | 668,000 |
| Mar 17, 2026 | 7.22 | 7.30 | 7.18 | 7.20 | 7.20 | 0.14% | 882,000 |
| Mar 16, 2026 | 7.10 | 7.33 | 7.10 | 7.19 | 7.19 | 0.70% | 4,088,800 |
| Mar 13, 2026 | 7.08 | 7.34 | 7.07 | 7.14 | 7.14 | 0.56% | 3,850,000 |
| Mar 12, 2026 | 7.18 | 7.18 | 6.99 | 7.10 | 7.10 | 0.42% | 1,730,000 |
| Mar 11, 2026 | 7.17 | 7.25 | 6.99 | 7.07 | 7.07 | -1.81% | 3,072,000 |
| Mar 10, 2026 | 7.08 | 7.26 | 7.03 | 7.20 | 7.20 | 2.42% | 954,000 |
| 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 |