Skip to main content
COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.78
+1.53 (8.87%)
Apr 29, 2026, 4:08 PM HKT

HKG:1138 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2618.8917.2618.7818.788.87%22,750,841
Apr 28, 202618.0418.0616.6217.2517.25-2.71%25,709,739
Apr 27, 202618.1518.6317.6617.7317.73-1.94%20,484,560
Apr 24, 202618.1418.2317.7818.0818.08-0.28%17,071,550
Apr 23, 202618.1118.2017.6218.1318.130.11%18,918,000
Apr 22, 202618.6118.9017.8118.1118.11-4.48%22,362,000
Apr 21, 202618.7619.2418.6018.9618.96-1.71%18,122,760
Apr 20, 202618.0019.4117.8219.2919.296.99%32,168,360
Apr 17, 202617.9718.0417.3118.0318.030.95%20,308,455
Apr 16, 202618.6318.9417.6017.8617.86-4.13%39,678,138
Apr 15, 202618.6918.9218.3218.6318.63-0.53%10,154,050
Apr 14, 202618.6719.2018.1018.7318.730.32%20,223,540
Apr 13, 202619.6919.6918.0718.6718.67-4.45%30,872,700
Apr 10, 202620.2420.2418.9619.5419.54-2.69%25,962,680
Apr 9, 202620.4020.6019.5020.0820.08-1.08%17,227,790
Apr 8, 202620.0820.7418.9020.3020.304.59%45,694,320
Apr 2, 202619.4120.6819.0219.4119.411.09%45,215,690
Apr 1, 202617.9320.1417.9319.2019.207.08%59,586,280
Mar 31, 202618.6519.1217.6717.9317.93-2.82%24,324,420
Mar 30, 202618.9919.4217.8518.4518.45-2.79%34,213,060
Mar 27, 202618.8519.5718.3118.9818.98-2.27%43,027,500
Mar 26, 202621.0421.0419.3119.4219.42-7.70%41,428,380
Mar 25, 202621.5022.4020.3621.0421.04-0.94%53,589,150
Mar 24, 202620.0221.6619.7021.2421.247.82%68,749,750
Mar 23, 202619.2020.3019.0719.7019.702.55%53,301,530
Mar 20, 202619.7219.7618.8819.2119.21-0.67%31,420,460
Mar 19, 202619.5919.9018.8119.3419.34-1.28%40,251,460
Mar 18, 202618.1019.9918.0919.5919.597.76%52,186,010
Mar 17, 202619.0719.2518.0118.1818.18-4.67%28,771,630
Mar 16, 202617.5719.1417.4819.0719.078.54%38,004,220
Mar 13, 202617.7718.3617.3917.5717.57-2.66%29,473,610
Mar 12, 202618.4018.6517.6918.0518.05-1.58%24,582,500
Mar 11, 202618.1518.8017.7118.3418.341.61%34,386,440
Mar 10, 202617.0018.6516.9918.0518.053.91%63,504,640
Mar 9, 202619.8920.2017.0517.3717.37-8.48%78,392,240
Mar 6, 202618.0019.2817.6018.9818.983.26%66,816,840
Mar 5, 202618.9819.0717.5218.3818.38-1.87%119,183,900
Mar 4, 202620.2020.2013.7618.7318.73-10.38%144,262,800
Mar 3, 202621.0222.2419.8820.9020.901.95%155,027,600
Mar 2, 202620.9021.3618.0820.5020.508.87%155,747,200
Feb 27, 202618.9719.4018.1418.8318.83-0.58%43,999,710
Feb 26, 202619.2219.6818.7118.9418.94-0.42%38,001,230
Feb 25, 202619.2020.9218.7019.0219.020.96%81,049,120
Feb 24, 202618.5019.2017.8418.8418.843.80%47,426,900
Feb 23, 202618.4118.5117.8018.1518.15-0.77%8,438,000
Feb 20, 202618.2518.5117.8318.2918.296.34%16,396,260
Feb 16, 202616.2717.2016.2717.2017.205.85%5,724,000
Feb 13, 202617.3817.3816.1316.2516.25-7.67%37,010,360
Feb 12, 202616.5118.1416.5117.6017.608.64%37,477,010
Feb 11, 202616.1316.3215.9016.2016.200.43%10,416,210
Feb 10, 202615.5016.1815.0016.1316.135.49%20,705,570
Feb 9, 202615.0915.5515.0915.2915.293.31%12,487,730
Feb 6, 202614.7014.9214.4214.8014.80-0.80%8,286,019
Feb 5, 202615.3615.4014.7014.9214.92-2.80%16,919,210
Feb 4, 202614.5015.6014.1615.3515.358.10%44,260,670
Feb 3, 202613.9414.2013.6614.2014.203.88%23,981,890
Feb 2, 202614.1214.1913.4313.6713.67-2.77%34,033,410
Jan 30, 202614.4014.6013.7214.0614.06-0.78%20,827,040
Jan 29, 202614.4514.6814.0414.1714.17-0.77%20,271,770
Jan 28, 202613.9814.4813.9814.2814.282.51%29,622,770
Jan 27, 202613.6614.0213.2913.9313.931.98%25,398,030
Jan 26, 202612.9613.8812.9613.6613.666.22%33,068,430
Jan 23, 202612.5213.2612.5212.8612.860.63%22,897,210
Jan 22, 202612.6713.1812.6712.7812.78-0.16%12,055,000
Jan 21, 202612.7713.0712.5912.8012.800.39%14,675,000
Jan 20, 202612.7512.9212.4612.7512.75-1.47%21,453,000
Jan 19, 202612.0513.0412.0212.9412.947.39%50,453,172
Jan 16, 202611.9212.1311.5812.0512.051.18%37,389,300
Jan 15, 202612.0012.4911.8011.9111.91-49,179,700
Jan 14, 202611.8512.3211.8311.9111.912.14%43,225,780
Jan 13, 202611.5011.7811.3611.6611.661.66%31,612,514
Jan 12, 202610.6111.5010.4211.4711.479.03%61,845,520
Jan 9, 202610.6110.6210.2210.5210.522.43%40,901,460
Jan 8, 202610.0410.289.8510.2710.277.09%75,420,710
Jan 7, 20269.8210.129.389.599.59-1.03%38,946,000
Jan 6, 20269.559.889.479.699.691.47%38,608,000
Jan 5, 20269.7610.129.439.559.55-1.24%42,385,300
Jan 2, 20269.609.709.429.679.670.73%2,882,000
Dec 31, 20259.689.789.539.609.60-1.23%5,808,000
Dec 30, 20259.799.869.679.729.72-1.42%9,112,237
Dec 29, 20259.729.949.419.869.862.49%22,486,520
Dec 24, 20259.779.879.619.629.62-3.02%8,598,000
Dec 23, 20259.8210.009.809.929.92-0.90%16,476,810
Dec 22, 20259.8210.149.6610.0110.013.73%20,491,220
Dec 19, 20259.549.749.459.659.65-2.72%25,819,660
Dec 18, 20259.7610.029.649.929.921.54%19,153,906
Dec 17, 20259.629.839.399.779.774.16%13,044,710
Dec 16, 20259.809.809.359.389.38-3.50%12,921,710
Dec 15, 20259.499.859.369.729.722.42%21,436,520
Dec 12, 20259.279.609.279.499.493.15%28,683,530
Dec 11, 20259.359.359.129.209.20-0.11%11,351,860
Dec 10, 20259.309.309.079.219.21-1.81%22,913,390
Dec 9, 20259.519.519.309.389.38-15,247,347
Dec 8, 20259.359.459.129.389.380.11%31,946,340
Dec 5, 20259.589.759.219.379.37-2.90%47,359,470
Dec 4, 20259.909.989.559.659.65-1.53%24,168,800
Dec 3, 20259.9410.049.759.809.80-0.71%20,076,450
Dec 2, 202510.6810.689.749.879.87-9.12%48,613,250
Dec 1, 202510.5011.1310.3610.8610.864.42%26,267,820
Nov 28, 202510.6510.6510.3110.4010.40-0.19%17,802,000