Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.68
+0.24 (1.66%)
Apr 29, 2026, 4:08 PM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4814.6814.4414.6814.681.66%9,438,202
Apr 28, 202614.5114.5914.3214.4414.44-0.48%14,245,010
Apr 27, 202614.7514.7514.4514.5114.51-1.63%17,756,360
Apr 24, 202614.5514.7514.4514.7514.751.24%16,424,350
Apr 23, 202614.4714.5714.3614.5714.570.69%14,233,390
Apr 22, 202614.7414.7614.4314.4714.47-1.83%13,069,730
Apr 21, 202614.5814.7614.5114.7414.741.10%11,299,760
Apr 20, 202614.7514.7914.4314.5814.58-0.82%21,593,570
Apr 17, 202614.9014.9914.6314.7014.70-1.54%20,467,390
Apr 16, 202615.1515.2514.9014.9314.93-1.39%14,674,810
Apr 15, 202615.4015.4415.1215.1415.14-1.30%17,557,130
Apr 14, 202615.4115.4515.2815.3415.34-11,231,640
Apr 13, 202615.4415.4415.0515.3415.34-0.65%23,026,168
Apr 10, 202615.4515.7715.3415.4415.440.72%28,323,250
Apr 9, 202615.2915.4215.0615.3315.330.33%11,653,510
Apr 8, 202615.2115.2814.9515.2815.280.92%17,380,740
Apr 2, 202615.0415.1814.8815.1415.140.66%11,998,510
Apr 1, 202615.0015.2314.9015.0415.040.94%10,656,660
Mar 31, 202615.3415.4014.8314.9014.90-2.36%22,832,802
Mar 30, 202614.9915.3214.9215.2615.261.33%19,779,380
Mar 27, 202614.9515.1614.8315.0615.060.74%16,048,850
Mar 26, 202615.0015.3414.9414.9514.95-1.19%26,471,670
Mar 25, 202615.2815.2814.7915.1315.13-0.07%30,932,230
Mar 24, 202615.2515.3714.9815.1415.140.40%25,141,150
Mar 23, 202615.4715.4714.8015.0815.08-3.27%48,194,670
Mar 20, 202615.7015.7715.3615.5915.59-2.26%71,115,480
Mar 19, 202616.1916.4415.7915.9515.95-1.79%28,613,340
Mar 18, 202616.1316.5516.0316.2416.241.00%36,971,210
Mar 17, 202615.9916.4915.9816.0816.080.63%27,336,720
Mar 16, 202615.3616.0615.3115.9815.984.10%28,574,520
Mar 13, 202615.7815.7915.2715.3515.35-3.46%30,084,850
Mar 12, 202615.7815.9415.6315.9015.900.76%17,654,400
Mar 11, 202615.3515.8715.2615.7815.783.34%29,778,180
Mar 10, 202615.3215.6015.1315.2715.27-1.10%25,080,370
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