COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong
· Delayed Price · Currency is HKD 18.40
+1.03 (5.93%)
Mar 10, 2026, 10:05 AM HKT
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.89 | 19.89 | 16.99 | 18.40 | - | 5.93% | 28,625,490 |
| Mar 9, 2026 | 19.89 | 20.20 | 17.05 | 17.37 | 17.37 | -8.48% | 78,392,240 |
| Mar 6, 2026 | 18.00 | 19.28 | 17.60 | 18.98 | 18.98 | 3.26% | 66,816,840 |
| Mar 5, 2026 | 18.98 | 19.07 | 17.52 | 18.38 | 18.38 | -1.87% | 119,183,900 |
| Mar 4, 2026 | 20.20 | 20.20 | 13.76 | 18.73 | 18.73 | -10.38% | 144,262,800 |
| Mar 3, 2026 | 21.02 | 22.24 | 19.88 | 20.90 | 20.90 | 1.95% | 155,027,600 |
| Mar 2, 2026 | 20.90 | 21.36 | 18.08 | 20.50 | 20.50 | 8.87% | 155,747,200 |
| Feb 27, 2026 | 18.97 | 19.40 | 18.14 | 18.83 | 18.83 | -0.58% | 43,999,710 |
| Feb 26, 2026 | 19.22 | 19.68 | 18.71 | 18.94 | 18.94 | -0.42% | 38,001,230 |
| Feb 25, 2026 | 19.20 | 20.92 | 18.70 | 19.02 | 19.02 | 0.96% | 81,049,120 |
| Feb 24, 2026 | 18.50 | 19.20 | 17.84 | 18.84 | 18.84 | 3.80% | 47,426,900 |
| Feb 23, 2026 | 18.41 | 18.51 | 17.80 | 18.15 | 18.15 | -0.77% | 8,438,000 |
| Feb 20, 2026 | 18.25 | 18.51 | 17.83 | 18.29 | 18.29 | 6.34% | 16,396,260 |
| Feb 16, 2026 | 16.27 | 17.20 | 16.27 | 17.20 | 17.20 | 5.85% | 5,724,000 |
| Feb 13, 2026 | 17.38 | 17.38 | 16.13 | 16.25 | 16.25 | -7.67% | 37,010,360 |
| Feb 12, 2026 | 16.51 | 18.14 | 16.51 | 17.60 | 17.60 | 8.64% | 37,477,010 |
| Feb 11, 2026 | 16.13 | 16.32 | 15.90 | 16.20 | 16.20 | 0.43% | 10,416,210 |
| Feb 10, 2026 | 15.50 | 16.18 | 15.00 | 16.13 | 16.13 | 5.49% | 20,705,570 |
| Feb 9, 2026 | 15.09 | 15.55 | 15.09 | 15.29 | 15.29 | 3.31% | 12,487,730 |
| Feb 6, 2026 | 14.70 | 14.92 | 14.42 | 14.80 | 14.80 | -0.80% | 8,286,019 |
| Feb 5, 2026 | 15.36 | 15.40 | 14.70 | 14.92 | 14.92 | -2.80% | 16,919,210 |
| Feb 4, 2026 | 14.50 | 15.60 | 14.16 | 15.35 | 15.35 | 8.10% | 44,260,670 |
| Feb 3, 2026 | 13.94 | 14.20 | 13.66 | 14.20 | 14.20 | 3.88% | 23,981,890 |
| Feb 2, 2026 | 14.12 | 14.19 | 13.43 | 13.67 | 13.67 | -2.77% | 34,033,410 |
| Jan 30, 2026 | 14.40 | 14.60 | 13.72 | 14.06 | 14.06 | -0.78% | 20,827,040 |
| Jan 29, 2026 | 14.45 | 14.68 | 14.04 | 14.17 | 14.17 | -0.77% | 20,271,770 |
| Jan 28, 2026 | 13.98 | 14.48 | 13.98 | 14.28 | 14.28 | 2.51% | 29,622,770 |
| Jan 27, 2026 | 13.66 | 14.02 | 13.29 | 13.93 | 13.93 | 1.98% | 25,398,030 |
| Jan 26, 2026 | 12.96 | 13.88 | 12.96 | 13.66 | 13.66 | 6.22% | 33,068,430 |
| Jan 23, 2026 | 12.52 | 13.26 | 12.52 | 12.86 | 12.86 | 0.63% | 22,897,210 |
| Jan 22, 2026 | 12.67 | 13.18 | 12.67 | 12.78 | 12.78 | -0.16% | 12,055,000 |
| Jan 21, 2026 | 12.77 | 13.07 | 12.59 | 12.80 | 12.80 | 0.39% | 14,675,000 |
| Jan 20, 2026 | 12.75 | 12.92 | 12.46 | 12.75 | 12.75 | -1.47% | 21,453,000 |
| Jan 19, 2026 | 12.05 | 13.04 | 12.02 | 12.94 | 12.94 | 7.39% | 50,453,172 |
| Jan 16, 2026 | 11.92 | 12.13 | 11.58 | 12.05 | 12.05 | 1.18% | 37,389,300 |
| Jan 15, 2026 | 12.00 | 12.49 | 11.80 | 11.91 | 11.91 | - | 49,179,700 |
| Jan 14, 2026 | 11.85 | 12.32 | 11.83 | 11.91 | 11.91 | 2.14% | 43,225,780 |
| Jan 13, 2026 | 11.50 | 11.78 | 11.36 | 11.66 | 11.66 | 1.66% | 31,612,514 |
| Jan 12, 2026 | 10.61 | 11.50 | 10.42 | 11.47 | 11.47 | 9.03% | 61,845,520 |
| Jan 9, 2026 | 10.61 | 10.62 | 10.22 | 10.52 | 10.52 | 2.43% | 40,901,460 |
| Jan 8, 2026 | 10.04 | 10.28 | 9.85 | 10.27 | 10.27 | 7.09% | 75,420,710 |
| Jan 7, 2026 | 9.82 | 10.12 | 9.38 | 9.59 | 9.59 | -1.03% | 38,946,000 |
| Jan 6, 2026 | 9.55 | 9.88 | 9.47 | 9.69 | 9.69 | 1.47% | 38,608,000 |
| Jan 5, 2026 | 9.76 | 10.12 | 9.43 | 9.55 | 9.55 | -1.24% | 42,385,300 |
| Jan 2, 2026 | 9.60 | 9.70 | 9.42 | 9.67 | 9.67 | 0.73% | 2,882,000 |
| Dec 31, 2025 | 9.68 | 9.78 | 9.53 | 9.60 | 9.60 | -1.23% | 5,808,000 |
| Dec 30, 2025 | 9.79 | 9.86 | 9.67 | 9.72 | 9.72 | -1.42% | 9,112,237 |
| Dec 29, 2025 | 9.72 | 9.94 | 9.41 | 9.86 | 9.86 | 2.49% | 22,486,520 |
| Dec 24, 2025 | 9.77 | 9.87 | 9.61 | 9.62 | 9.62 | -3.02% | 8,598,000 |
| Dec 23, 2025 | 9.82 | 10.00 | 9.80 | 9.92 | 9.92 | -0.90% | 16,476,810 |
| Dec 22, 2025 | 9.82 | 10.14 | 9.66 | 10.01 | 10.01 | 3.73% | 20,491,220 |
| Dec 19, 2025 | 9.54 | 9.74 | 9.45 | 9.65 | 9.65 | -2.72% | 25,819,660 |
| Dec 18, 2025 | 9.76 | 10.02 | 9.64 | 9.92 | 9.92 | 1.54% | 19,153,906 |
| Dec 17, 2025 | 9.62 | 9.83 | 9.39 | 9.77 | 9.77 | 4.16% | 13,044,710 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.35 | 9.38 | 9.38 | -3.50% | 12,921,710 |
| Dec 15, 2025 | 9.49 | 9.85 | 9.36 | 9.72 | 9.72 | 2.42% | 21,436,520 |
| Dec 12, 2025 | 9.27 | 9.60 | 9.27 | 9.49 | 9.49 | 3.15% | 28,683,530 |
| Dec 11, 2025 | 9.35 | 9.35 | 9.12 | 9.20 | 9.20 | -0.11% | 11,351,860 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.07 | 9.21 | 9.21 | -1.81% | 22,913,390 |
| Dec 9, 2025 | 9.51 | 9.51 | 9.30 | 9.38 | 9.38 | - | 15,247,347 |
| Dec 8, 2025 | 9.35 | 9.45 | 9.12 | 9.38 | 9.38 | 0.11% | 31,946,340 |
| Dec 5, 2025 | 9.58 | 9.75 | 9.21 | 9.37 | 9.37 | -2.90% | 47,359,470 |
| Dec 4, 2025 | 9.90 | 9.98 | 9.55 | 9.65 | 9.65 | -1.53% | 24,168,800 |
| Dec 3, 2025 | 9.94 | 10.04 | 9.75 | 9.80 | 9.80 | -0.71% | 20,076,450 |
| Dec 2, 2025 | 10.68 | 10.68 | 9.74 | 9.87 | 9.87 | -9.12% | 48,613,250 |
| Dec 1, 2025 | 10.50 | 11.13 | 10.36 | 10.86 | 10.86 | 4.42% | 26,267,820 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.31 | 10.40 | 10.40 | -0.19% | 17,802,000 |
| Nov 27, 2025 | 10.62 | 10.70 | 10.34 | 10.42 | 10.42 | -1.70% | 18,498,000 |
| Nov 26, 2025 | 10.75 | 10.77 | 10.49 | 10.60 | 10.60 | -2.30% | 22,496,320 |
| Nov 25, 2025 | 10.43 | 10.96 | 10.36 | 10.85 | 10.85 | 1.78% | 21,880,610 |
| Nov 24, 2025 | 10.75 | 10.88 | 10.43 | 10.66 | 10.66 | 2.80% | 28,671,920 |
| Nov 21, 2025 | 10.97 | 10.99 | 10.29 | 10.37 | 10.37 | -5.21% | 42,199,060 |
| Nov 20, 2025 | 11.32 | 11.40 | 10.90 | 10.94 | 10.94 | -4.29% | 19,288,000 |
| Nov 19, 2025 | 11.05 | 11.43 | 11.05 | 11.43 | 11.43 | 3.91% | 23,530,500 |
| Nov 18, 2025 | 11.58 | 11.58 | 10.91 | 11.00 | 11.00 | -5.09% | 28,007,360 |
| Nov 17, 2025 | 11.21 | 11.66 | 11.13 | 11.59 | 11.59 | 4.41% | 42,208,160 |
| Nov 14, 2025 | 11.15 | 11.50 | 11.04 | 11.10 | 11.10 | -0.45% | 30,959,480 |
| Nov 13, 2025 | 10.83 | 11.18 | 10.68 | 11.15 | 11.15 | 6.29% | 36,486,370 |
| Nov 12, 2025 | 10.41 | 10.56 | 10.26 | 10.49 | 10.49 | 0.96% | 20,950,080 |
| Nov 11, 2025 | 10.45 | 10.58 | 10.37 | 10.39 | 10.39 | -0.57% | 10,089,130 |
| Nov 10, 2025 | 10.76 | 10.76 | 10.29 | 10.45 | 10.45 | -2.88% | 26,480,720 |
| Nov 7, 2025 | 10.69 | 10.92 | 10.56 | 10.76 | 10.76 | 1.41% | 18,267,500 |
| Nov 6, 2025 | 10.46 | 10.69 | 10.25 | 10.61 | 10.61 | 1.82% | 12,831,110 |
| Nov 5, 2025 | 10.10 | 10.69 | 10.02 | 10.42 | 10.42 | -0.10% | 24,601,410 |
| Nov 4, 2025 | 10.90 | 10.99 | 10.27 | 10.43 | 10.43 | -5.61% | 45,089,620 |
| Nov 3, 2025 | 11.23 | 11.23 | 10.68 | 11.05 | 11.05 | 0.45% | 23,601,500 |
| Oct 31, 2025 | 11.02 | 11.31 | 10.92 | 11.00 | 11.00 | -1.96% | 27,964,000 |
| Oct 30, 2025 | 10.41 | 11.43 | 10.33 | 11.22 | 11.22 | 12.65% | 72,516,050 |
| Oct 28, 2025 | 10.02 | 10.11 | 9.84 | 9.96 | 9.96 | 0.20% | 10,530,980 |
| Oct 27, 2025 | 10.00 | 10.09 | 9.68 | 9.94 | 9.94 | -1.00% | 13,855,820 |
| Oct 24, 2025 | 10.20 | 10.33 | 9.84 | 10.04 | 10.04 | 1.52% | 17,649,750 |
| Oct 23, 2025 | 9.84 | 10.13 | 9.60 | 9.89 | 9.89 | - | 22,381,760 |
| Oct 22, 2025 | 10.05 | 10.12 | 9.65 | 9.89 | 9.89 | -3.32% | 26,624,230 |
| Oct 21, 2025 | 10.09 | 10.33 | 10.05 | 10.23 | 10.23 | 1.39% | 32,182,060 |
| Oct 20, 2025 | 9.50 | 10.15 | 9.41 | 10.09 | 10.09 | 7.91% | 37,448,750 |
| Oct 17, 2025 | 9.79 | 9.85 | 9.30 | 9.35 | 9.35 | -2.81% | 13,230,000 |
| Oct 16, 2025 | 9.75 | 9.85 | 9.54 | 9.62 | 9.62 | 2.89% | 29,710,640 |
| Oct 15, 2025 | 9.36 | 9.48 | 9.10 | 9.35 | 9.35 | -0.11% | 20,671,070 |
| Oct 14, 2025 | 9.65 | 9.78 | 9.29 | 9.36 | 9.36 | -3.01% | 37,118,950 |
| Oct 13, 2025 | 9.14 | 9.86 | 9.14 | 9.65 | 9.65 | 5.81% | 63,224,970 |