Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.32
-0.12 (-0.78%)
Mar 10, 2026, 1:45 PM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.0816.0815.2615.51-0.45%3,531,612
Mar 9, 202616.0816.1915.2415.4415.44-3.20%54,886,700
Mar 6, 202615.8016.0015.4115.9515.951.08%34,731,910
Mar 5, 202615.7016.1615.4015.7815.781.15%51,048,010
Mar 4, 202616.2916.2915.0515.6015.60-4.24%78,459,240
Mar 3, 202615.4016.6015.1516.2916.295.16%128,276,100
Mar 2, 202615.6415.6814.7915.4915.492.04%64,414,030
Feb 27, 202615.0015.1814.7915.1815.180.60%33,017,650
Feb 26, 202614.9215.1414.7815.0915.091.34%37,308,930
Feb 25, 202614.5915.0814.5714.8914.892.34%41,898,940
Feb 24, 202614.3214.5714.2214.5514.55-0.34%23,290,790
Feb 23, 202614.4114.6014.4114.6014.601.81%15,272,720
Feb 20, 202614.1314.5614.0414.3414.342.06%29,002,310
Feb 16, 202613.8514.1013.7914.0514.051.96%5,864,697
Feb 13, 202613.9613.9613.7313.7813.78-1.29%16,880,550
Feb 12, 202614.0214.1413.8913.9613.96-0.29%13,810,090
Feb 11, 202613.9014.0313.8314.0014.000.86%18,819,540
Feb 10, 202613.7713.9213.7313.8813.880.80%12,156,730
Feb 9, 202613.9613.9713.7013.7713.77-1.22%17,008,190
Feb 6, 202613.9113.9413.7113.9413.94-0.14%12,082,330
Feb 5, 202613.9013.9613.7013.9613.960.43%11,006,680
Feb 4, 202613.8513.9513.7713.9013.901.02%15,521,170
Feb 3, 202613.7013.9213.6013.7613.761.55%27,387,880
Feb 2, 202613.7013.7013.2713.5513.55-1.09%33,262,800
Jan 30, 202613.9914.0213.6513.7013.70-2.07%27,064,330
Jan 29, 202613.8114.0013.7013.9913.991.16%21,963,470
Jan 28, 202613.6013.8413.6013.8313.831.92%34,246,600
Jan 27, 202613.4313.5713.3713.5713.571.72%19,615,290
Jan 26, 202613.3613.4213.2413.3413.340.30%14,860,530
Jan 23, 202613.4713.5113.2713.3013.30-0.97%16,579,820
Jan 22, 202613.3813.5513.2913.4313.430.67%16,031,700
Jan 21, 202613.4213.6513.2613.3413.34-0.60%29,753,730
Jan 20, 202613.2813.5213.2013.4213.421.36%18,880,600
Jan 19, 202613.2213.3413.0513.2413.24-0.15%23,046,260
Jan 16, 202613.7513.8013.2113.2613.26-3.35%48,070,250
Jan 15, 202613.7713.8013.6613.7213.72-0.07%10,564,300
Jan 14, 202613.8813.9213.6813.7313.73-1.01%18,576,678
Jan 13, 202613.9014.0413.7813.8713.870.22%17,571,330
Jan 12, 202613.7713.8413.6613.8413.840.51%16,343,900
Jan 9, 202613.6513.7913.6313.7713.770.95%12,380,210
Jan 8, 202613.7213.7213.5313.6413.64-0.58%15,142,370
Jan 7, 202613.7913.8913.6613.7213.72-0.07%13,030,010
Jan 6, 202613.8213.8213.5513.7313.73-0.15%19,513,390
Jan 5, 202613.9313.9313.6613.7513.75-1.08%17,960,260
Jan 2, 202613.7713.9313.6413.9013.901.09%6,229,908
Dec 31, 202513.9814.0113.7413.7513.75-1.65%7,593,250
Dec 30, 202513.9114.0613.8313.9813.980.50%17,066,850
Dec 29, 202513.8813.9113.7113.9113.910.22%15,273,140
Dec 24, 202513.9113.9513.8213.8813.88-0.22%8,250,739
Dec 23, 202513.7013.9313.7013.9113.911.53%15,453,630
Dec 22, 202513.6013.7113.5813.7013.701.26%12,280,960
Dec 19, 202513.6913.7413.4713.5313.53-1.17%23,893,340
Dec 18, 202513.5013.7713.5013.6913.690.96%16,532,530
Dec 17, 202513.3713.5913.3413.5613.561.35%12,316,000
Dec 16, 202513.6013.6613.3213.3813.38-1.62%15,968,980
Dec 15, 202513.6813.7713.4513.6013.60-0.58%30,890,390
Dec 12, 202513.8113.8213.3613.6813.68-0.29%48,712,480
Dec 11, 202513.6513.9613.6213.7213.721.11%22,327,390
Dec 10, 202513.8713.9213.4813.5713.57-2.09%26,236,610
Dec 9, 202513.7413.9513.6913.8613.860.87%19,217,870
Dec 8, 202513.8813.8913.6613.7413.74-1.01%15,654,170
Dec 5, 202513.9714.0213.8213.8813.88-0.50%14,752,560
Dec 4, 202513.8813.9913.8813.9513.950.87%21,666,320
Dec 3, 202513.7713.8613.7113.8313.830.44%15,529,120
Dec 2, 202513.7013.8113.6213.7713.771.10%20,808,310
Dec 1, 202513.2313.6413.2313.6213.622.79%19,828,610
Nov 28, 202513.3313.3713.2213.2513.25-0.45%11,674,340
Nov 27, 202513.2513.3613.1713.3113.310.45%14,590,740
Nov 26, 202513.4813.4813.2413.2513.25-1.12%22,291,770
Nov 25, 202513.4713.5113.3813.4013.40-0.67%20,384,720
Nov 24, 202513.4813.5813.4013.4913.490.15%31,663,590
Nov 21, 202513.6613.6613.4213.4713.47-2.04%24,565,550
Nov 20, 202513.9313.9513.6513.7513.75-0.87%14,957,270
Nov 19, 202513.7113.9913.6813.8713.871.46%17,452,060
Nov 18, 202513.8913.8913.6013.6713.67-1.65%22,315,670
Nov 17, 202514.2014.2013.7813.9013.90-1.84%33,041,570
Nov 14, 202514.3014.3214.1114.1614.16-1.39%23,129,990
Nov 13, 202514.4014.4114.2314.3614.36-0.35%20,110,180
Nov 12, 202514.2814.4414.2514.4114.411.26%33,553,790
Nov 11, 202514.2814.4014.1014.2314.230.21%28,118,240
Nov 10, 202514.2014.3814.0914.2014.20-35,258,030
Nov 7, 202513.8214.2313.7614.2014.202.68%57,122,710
Nov 6, 202513.5913.8413.5613.8313.831.77%26,525,530
Nov 5, 202513.6013.6013.3113.5913.59-0.59%40,972,900
Nov 4, 202513.9113.9613.5913.6713.67-1.51%36,605,680
Nov 3, 202513.5113.9313.4113.8813.882.89%44,881,860
Oct 31, 202513.4113.8413.3013.4913.490.82%49,891,720
Oct 30, 202513.1813.4813.1813.3813.381.52%33,913,730
Oct 28, 202513.2613.3213.1413.1813.18-0.60%15,549,390
Oct 27, 202513.2013.3513.0513.2613.262.16%29,926,050
Oct 24, 202512.9013.0012.9012.9812.980.62%14,954,380
Oct 23, 202512.7912.9212.6912.9012.900.94%17,405,650
Oct 22, 202512.7412.7912.6412.7812.780.31%11,940,480
Oct 21, 202512.8312.8512.6812.7412.74-16,892,510
Oct 20, 202512.8412.8812.6312.7412.74-0.23%14,734,790
Oct 17, 202512.9113.0612.6612.7712.77-1.16%30,700,790
Oct 16, 202512.4412.9312.3512.9212.923.78%54,234,010
Oct 15, 202512.5812.5812.3312.4512.45-0.32%28,287,280
Oct 14, 202512.2712.7012.2712.4912.494.08%67,535,370
Oct 13, 202511.7812.0011.6212.0012.000.33%41,987,820