COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong
· Delayed Price · Currency is HKD 5.38
+0.06 (1.13%)
Apr 29, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.32 | 5.38 | 5.30 | 5.38 | 5.38 | 1.13% | 2,852,000 |
| Apr 28, 2026 | 5.23 | 5.33 | 5.21 | 5.32 | 5.32 | 2.11% | 4,116,000 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.18 | 5.21 | 5.21 | -3.52% | 6,546,050 |
| Apr 24, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 0.75% | 4,166,821 |
| Apr 23, 2026 | 5.30 | 5.38 | 5.26 | 5.36 | 5.36 | 0.56% | 4,300,300 |
| Apr 22, 2026 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | -1.11% | 3,132,480 |
| Apr 21, 2026 | 5.25 | 5.41 | 5.22 | 5.39 | 5.39 | 3.45% | 5,546,124 |
| Apr 20, 2026 | 5.18 | 5.26 | 5.15 | 5.21 | 5.21 | 0.19% | 3,329,109 |
| Apr 17, 2026 | 5.23 | 5.25 | 5.16 | 5.20 | 5.20 | -0.38% | 2,410,001 |
| Apr 16, 2026 | 5.14 | 5.22 | 5.10 | 5.22 | 5.22 | 1.75% | 3,604,660 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.04 | 5.13 | 5.13 | -0.39% | 7,750,177 |
| Apr 14, 2026 | 5.24 | 5.25 | 5.10 | 5.15 | 5.15 | -1.15% | 5,418,000 |
| Apr 13, 2026 | 5.26 | 5.26 | 5.15 | 5.21 | 5.21 | -0.95% | 3,680,440 |
| Apr 10, 2026 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | 2.14% | 2,574,224 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.12 | 5.15 | 5.15 | -1.53% | 4,471,771 |
| Apr 8, 2026 | 5.15 | 5.26 | 5.15 | 5.23 | 5.23 | 0.77% | 5,228,100 |
| Apr 2, 2026 | 5.24 | 5.27 | 5.14 | 5.19 | 5.09 | -0.38% | 3,810,000 |
| Apr 1, 2026 | 5.21 | 5.28 | 5.19 | 5.21 | 5.11 | 0.97% | 6,726,200 |
| Mar 31, 2026 | 5.29 | 5.29 | 5.14 | 5.16 | 5.06 | -1.15% | 10,051,000 |
| Mar 30, 2026 | 5.20 | 5.31 | 5.18 | 5.22 | 5.12 | -0.76% | 4,158,000 |
| Mar 27, 2026 | 5.25 | 5.32 | 5.19 | 5.26 | 5.16 | 0.77% | 7,058,269 |
| Mar 26, 2026 | 5.47 | 5.47 | 5.18 | 5.22 | 5.12 | -3.15% | 6,741,856 |
| Mar 25, 2026 | 5.39 | 5.52 | 5.21 | 5.39 | 5.28 | 0.75% | 9,567,989 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.25 | 5.35 | 5.24 | 3.28% | 9,163,953 |
| Mar 23, 2026 | 5.49 | 5.49 | 5.08 | 5.18 | 5.08 | -5.65% | 12,014,710 |
| Mar 20, 2026 | 5.63 | 5.63 | 5.43 | 5.49 | 5.38 | -1.79% | 9,479,072 |
| Mar 19, 2026 | 6.18 | 6.18 | 5.56 | 5.59 | 5.48 | -11.13% | 21,918,600 |
| Mar 18, 2026 | 6.24 | 6.39 | 6.24 | 6.29 | 6.17 | -0.63% | 2,894,000 |
| Mar 17, 2026 | 6.36 | 6.50 | 6.31 | 6.33 | 6.21 | -0.78% | 4,376,564 |
| Mar 16, 2026 | 6.34 | 6.40 | 6.21 | 6.38 | 6.25 | 0.47% | 3,755,315 |
| Mar 13, 2026 | 6.32 | 6.37 | 6.29 | 6.35 | 6.23 | 0.47% | 3,087,244 |
| Mar 12, 2026 | 6.29 | 6.41 | 6.27 | 6.32 | 6.20 | -0.16% | 3,261,072 |
| Mar 11, 2026 | 6.17 | 6.37 | 6.17 | 6.33 | 6.21 | 3.09% | 3,460,930 |
| Mar 10, 2026 | 6.10 | 6.25 | 6.10 | 6.14 | 6.02 | 0.82% | 5,472,528 |
| Mar 9, 2026 | 6.10 | 6.13 | 6.02 | 6.09 | 5.97 | -0.33% | 4,721,167 |
| Mar 6, 2026 | 6.13 | 6.24 | 6.11 | 6.11 | 5.99 | -1.61% | 7,890,269 |
| Mar 5, 2026 | 6.06 | 6.28 | 6.06 | 6.21 | 6.09 | 2.99% | 6,208,795 |
| Mar 4, 2026 | 6.34 | 6.36 | 5.98 | 6.03 | 5.91 | -4.89% | 7,483,260 |
| Mar 3, 2026 | 6.45 | 6.51 | 6.30 | 6.34 | 6.22 | -1.55% | 5,858,916 |
| Mar 2, 2026 | 6.45 | 6.56 | 6.35 | 6.44 | 6.31 | -0.77% | 4,889,261 |
| Feb 27, 2026 | 6.33 | 6.49 | 6.32 | 6.49 | 6.36 | 2.85% | 5,889,102 |
| Feb 26, 2026 | 6.32 | 6.38 | 6.26 | 6.31 | 6.19 | -0.16% | 1,883,566 |
| Feb 25, 2026 | 6.30 | 6.48 | 6.27 | 6.32 | 6.20 | - | 5,916,799 |
| Feb 24, 2026 | 6.22 | 6.32 | 6.18 | 6.32 | 6.20 | 0.64% | 4,368,776 |
| Feb 23, 2026 | 6.18 | 6.28 | 6.18 | 6.28 | 6.16 | 1.62% | 1,842,000 |
| Feb 20, 2026 | 6.15 | 6.22 | 6.14 | 6.18 | 6.06 | 0.16% | 1,637,915 |
| Feb 16, 2026 | 6.15 | 6.17 | 6.10 | 6.17 | 6.05 | - | 1,494,000 |
| Feb 13, 2026 | 6.19 | 6.22 | 6.12 | 6.17 | 6.05 | -1.28% | 3,158,865 |
| Feb 12, 2026 | 6.20 | 6.27 | 6.17 | 6.25 | 6.13 | -0.48% | 1,146,893 |
| Feb 11, 2026 | 6.18 | 6.30 | 6.18 | 6.28 | 6.16 | 1.62% | 2,748,922 |
| Feb 10, 2026 | 6.12 | 6.18 | 6.10 | 6.18 | 6.06 | 0.49% | 2,139,370 |
| Feb 9, 2026 | 6.12 | 6.18 | 6.07 | 6.15 | 6.03 | 0.82% | 3,178,087 |
| Feb 6, 2026 | 6.17 | 6.17 | 6.03 | 6.10 | 5.98 | -1.29% | 3,678,000 |
| Feb 5, 2026 | 6.19 | 6.19 | 6.08 | 6.18 | 6.06 | 0.49% | 3,627,304 |
| Feb 4, 2026 | 6.08 | 6.19 | 6.08 | 6.15 | 6.03 | 0.82% | 2,144,075 |
| Feb 3, 2026 | 5.89 | 6.19 | 5.89 | 6.10 | 5.98 | 2.18% | 4,311,822 |
| Feb 2, 2026 | 6.15 | 6.15 | 5.88 | 5.97 | 5.85 | -3.55% | 3,861,423 |
| Jan 30, 2026 | 6.08 | 6.21 | 6.08 | 6.19 | 6.07 | 0.49% | 4,416,527 |
| Jan 29, 2026 | 6.16 | 6.20 | 6.06 | 6.16 | 6.04 | 0.49% | 4,024,190 |
| Jan 28, 2026 | 5.97 | 6.24 | 5.94 | 6.13 | 6.01 | 3.20% | 13,539,670 |
| Jan 27, 2026 | 5.87 | 5.97 | 5.87 | 5.94 | 5.82 | 0.85% | 3,627,143 |
| Jan 26, 2026 | 5.80 | 5.89 | 5.77 | 5.89 | 5.77 | 1.55% | 2,470,000 |
| Jan 23, 2026 | 5.83 | 5.85 | 5.75 | 5.80 | 5.69 | -0.51% | 3,722,000 |
| Jan 22, 2026 | 5.77 | 5.86 | 5.77 | 5.83 | 5.72 | 0.87% | 1,346,164 |
| Jan 21, 2026 | 5.80 | 5.81 | 5.75 | 5.78 | 5.67 | -0.69% | 1,396,002 |
| Jan 20, 2026 | 5.76 | 5.84 | 5.76 | 5.82 | 5.71 | 0.69% | 1,679,027 |
| Jan 19, 2026 | 5.76 | 5.86 | 5.75 | 5.78 | 5.67 | -1.70% | 1,580,000 |
| Jan 16, 2026 | 5.82 | 5.88 | 5.76 | 5.88 | 5.76 | 1.73% | 4,640,575 |
| Jan 15, 2026 | 5.85 | 5.86 | 5.73 | 5.78 | 5.67 | -0.86% | 2,822,163 |
| Jan 14, 2026 | 5.86 | 5.92 | 5.75 | 5.83 | 5.72 | -0.68% | 3,177,060 |
| Jan 13, 2026 | 5.87 | 5.95 | 5.83 | 5.87 | 5.75 | - | 5,045,010 |
| Jan 12, 2026 | 5.85 | 5.94 | 5.80 | 5.87 | 5.75 | 0.69% | 5,665,944 |
| Jan 9, 2026 | 5.74 | 5.85 | 5.72 | 5.83 | 5.72 | 1.22% | 2,462,032 |
| Jan 8, 2026 | 5.76 | 5.82 | 5.71 | 5.76 | 5.65 | -1.20% | 2,637,500 |
| Jan 7, 2026 | 5.79 | 5.84 | 5.72 | 5.83 | 5.72 | 1.22% | 4,779,348 |
| Jan 6, 2026 | 5.63 | 5.78 | 5.63 | 5.76 | 5.65 | 0.52% | 5,132,251 |
| Jan 5, 2026 | 5.77 | 5.77 | 5.56 | 5.73 | 5.62 | 2.14% | 5,826,678 |
| Jan 2, 2026 | 5.61 | 5.65 | 5.55 | 5.61 | 5.50 | 0.18% | 3,132,200 |
| Dec 31, 2025 | 5.65 | 5.65 | 5.54 | 5.60 | 5.49 | 0.18% | 3,634,252 |
| Dec 30, 2025 | 5.72 | 5.75 | 5.58 | 5.59 | 5.48 | -3.12% | 3,284,980 |
| Dec 29, 2025 | 5.80 | 5.82 | 5.71 | 5.77 | 5.66 | -0.35% | 3,190,042 |
| Dec 24, 2025 | 5.81 | 5.91 | 5.79 | 5.79 | 5.68 | -1.86% | 852,594 |
| Dec 23, 2025 | 5.83 | 5.93 | 5.83 | 5.90 | 5.78 | 0.85% | 3,404,114 |
| Dec 22, 2025 | 5.72 | 5.90 | 5.72 | 5.85 | 5.74 | 2.27% | 4,267,590 |
| Dec 19, 2025 | 5.72 | 5.79 | 5.72 | 5.72 | 5.61 | 0.35% | 6,529,103 |
| Dec 18, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.59 | -0.18% | 1,587,943 |
| Dec 17, 2025 | 5.74 | 5.80 | 5.68 | 5.71 | 5.60 | -1.04% | 2,980,460 |
| Dec 16, 2025 | 5.81 | 5.90 | 5.74 | 5.77 | 5.66 | -2.86% | 3,816,005 |
| Dec 15, 2025 | 5.88 | 5.98 | 5.85 | 5.94 | 5.82 | 0.17% | 6,076,492 |
| Dec 12, 2025 | 5.88 | 6.00 | 5.76 | 5.93 | 5.81 | 0.85% | 14,148,990 |
| Dec 11, 2025 | 5.81 | 5.90 | 5.80 | 5.88 | 5.76 | 0.68% | 6,272,671 |
| Dec 10, 2025 | 5.71 | 5.84 | 5.70 | 5.84 | 5.73 | 1.39% | 8,045,023 |
| Dec 9, 2025 | 5.78 | 5.78 | 5.71 | 5.76 | 5.65 | -0.69% | 2,867,814 |
| Dec 8, 2025 | 5.84 | 5.85 | 5.73 | 5.80 | 5.69 | -0.34% | 2,500,144 |
| Dec 5, 2025 | 5.83 | 5.88 | 5.80 | 5.82 | 5.71 | -1.02% | 2,076,332 |
| Dec 4, 2025 | 5.87 | 5.89 | 5.83 | 5.88 | 5.76 | - | 1,969,311 |
| Dec 3, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.76 | 0.17% | 2,304,306 |
| Dec 2, 2025 | 5.83 | 5.88 | 5.78 | 5.87 | 5.75 | 1.38% | 5,321,941 |
| Dec 1, 2025 | 5.60 | 5.79 | 5.60 | 5.79 | 5.68 | 3.39% | 3,623,016 |
| Nov 28, 2025 | 5.61 | 5.64 | 5.58 | 5.60 | 5.49 | -1.06% | 4,212,431 |