Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.88
-0.07 (-0.50%)
At close: Dec 5, 2025

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202511.9512.1611.8111.9611.96-44,142,990
Oct 9, 202511.8212.0111.8111.9611.961.18%35,494,510
Oct 8, 202511.7011.8211.6111.8211.820.51%24,232,230
Oct 6, 202511.9612.0411.7311.7611.76-2.49%22,644,090
Oct 3, 202512.0012.0611.8812.0612.060.50%10,950,390
Oct 2, 202512.1112.1111.9012.0012.00-0.91%15,466,340
Sep 30, 202512.0312.1211.9412.1112.110.67%30,529,360
Sep 29, 202512.1112.1811.8812.0312.03-0.82%42,393,020
Sep 26, 202512.2512.2512.0812.1312.13-0.98%26,983,980
Sep 25, 202512.3812.4112.1612.2512.25-0.57%30,140,070
Sep 24, 202512.4512.4612.2612.3212.32-0.56%46,856,330
Sep 23, 202512.9312.9312.2812.3912.39-7.19%65,032,200
Sep 22, 202513.7813.7813.2413.3512.74-3.40%67,538,190
Sep 19, 202513.7213.9213.6813.8213.180.88%48,511,320
Sep 18, 202513.8413.8613.5813.7013.07-1.15%37,321,110
Sep 17, 202513.8213.9513.7813.8613.22-0.14%19,768,250
Sep 16, 202513.9114.0213.7413.8813.24-0.14%19,686,110
Sep 15, 202513.8413.9313.7513.9013.260.43%16,956,910
Sep 12, 202513.9013.9913.6813.8413.20-0.50%30,223,140
Sep 11, 202513.9614.0213.8513.9113.27-0.36%25,494,220
Sep 10, 202513.9514.0013.8913.9613.32-18,654,010
Sep 9, 202513.9514.1013.8613.9613.320.36%29,724,900
Sep 8, 202513.6813.9613.5713.9113.271.68%27,996,920
Sep 5, 202513.6013.6813.5013.6813.050.59%28,876,080
Sep 4, 202513.7513.8013.3813.6012.97-1.09%33,032,200
Sep 3, 202513.8613.9213.6413.7513.12-0.79%25,771,820
Sep 2, 202513.7014.0613.7013.8613.221.24%37,973,570
Sep 1, 202513.5813.7813.5113.6913.061.03%56,359,000
Aug 29, 202514.2814.2913.5113.5512.93-7.00%132,008,700
Aug 28, 202514.4014.6114.3314.5713.901.32%27,644,480
Aug 27, 202514.6814.7314.3714.3813.72-2.04%23,864,760
Aug 26, 202514.6114.7714.5614.6814.000.48%48,425,680
Aug 25, 202514.5914.6914.5314.6113.940.69%24,551,910
Aug 22, 202514.5814.6414.3614.5113.84-0.14%21,502,730
Aug 21, 202514.5114.6514.4314.5313.860.21%14,923,750
Aug 20, 202514.3614.5314.1914.5013.831.05%12,983,400
Aug 19, 202514.3114.4414.2014.3513.690.49%17,025,980
Aug 18, 202514.4314.5814.2814.2813.62-1.24%23,203,740
Aug 15, 202514.6014.6114.4314.4613.80-1.09%21,054,630
Aug 14, 202514.8014.9314.5914.6213.95-1.08%25,580,280
Aug 13, 202514.8214.9214.6814.7814.100.14%17,575,390
Aug 12, 202514.6314.7614.6014.7614.080.89%13,974,780
Aug 11, 202514.7014.7014.4614.6313.96-0.48%12,461,400
Aug 8, 202514.7014.7914.5914.7014.020.34%13,454,620
Aug 7, 202514.5214.6514.4214.6513.980.96%16,859,890
Aug 6, 202514.4014.5614.3714.5113.840.76%17,489,720
Aug 5, 202514.3914.4214.1914.4013.740.77%13,302,570
Aug 4, 202514.2214.3014.0314.2913.63-0.07%20,341,940
Aug 1, 202514.4014.4814.2614.3013.64-0.42%15,657,700
Jul 31, 202514.6814.6814.3014.3613.70-2.45%37,005,780
Jul 30, 202514.8815.0014.6214.7214.04-0.94%28,088,200
Jul 29, 202515.0015.0214.7214.8614.18-0.80%22,582,830
Jul 28, 202515.5015.5014.8214.9814.29-2.85%39,365,650
Jul 25, 202515.1615.6015.0215.4214.712.12%37,100,870
Jul 24, 202514.8415.1014.7415.1014.412.17%28,913,530
Jul 23, 202514.8614.9214.6214.7814.100.27%24,066,930
Jul 22, 202514.1614.9814.1014.7414.064.10%67,359,550
Jul 21, 202513.8614.1613.8614.1613.512.46%31,396,930
Jul 18, 202513.7413.8213.6413.8213.181.17%13,957,140
Jul 17, 202514.0814.0813.6013.6613.03-3.12%39,886,970
Jul 16, 202514.0214.1413.9414.1013.450.71%21,188,030