Skip to main content
CSSC (Hong Kong) Shipping Company Limited (HKG:3877)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.490
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT

HKG:3877 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.492.522.462.492.49-11,338,000
Apr 28, 20262.502.532.472.492.49-0.40%15,020,000
Apr 27, 20262.502.512.472.502.50-7,466,000
Apr 24, 20262.482.512.462.502.501.21%5,006,000
Apr 23, 20262.472.492.442.472.47-8,026,000
Apr 22, 20262.512.522.472.472.47-1.59%7,770,000
Apr 21, 20262.502.532.472.512.510.80%6,086,000
Apr 20, 20262.462.512.452.492.491.22%10,760,000
Apr 17, 20262.482.502.452.462.46-0.40%12,456,340
Apr 16, 20262.472.482.452.472.47-9,928,600
Apr 15, 20262.432.472.412.472.470.82%16,267,672
Apr 14, 20262.442.462.422.452.450.82%11,560,000
Apr 13, 20262.432.462.412.432.43-1.22%6,162,000
Apr 10, 20262.432.462.402.462.461.23%5,580,000
Apr 9, 20262.402.452.392.432.430.41%8,040,000
Apr 8, 20262.392.492.392.422.422.54%47,086,000
Apr 2, 20262.372.392.352.362.36-0.42%7,352,000
Apr 1, 20262.332.402.322.372.372.60%14,084,000
Mar 31, 20262.342.362.302.312.31-0.43%6,939,000
Mar 30, 20262.362.362.292.322.32-2.52%12,968,000
Mar 27, 20262.252.392.192.382.38-0.42%22,434,650
Mar 26, 20262.432.442.392.392.39-0.83%8,206,000
Mar 25, 20262.392.432.372.412.411.69%15,666,000
Mar 24, 20262.332.382.332.372.371.72%9,272,000
Mar 23, 20262.362.362.292.332.33-1.69%20,630,000
Mar 20, 20262.382.392.362.372.37-0.84%4,870,000
Mar 19, 20262.422.442.392.392.39-2.05%15,100,000
Mar 18, 20262.412.462.392.442.441.67%14,450,000
Mar 17, 20262.412.452.402.402.400.84%14,868,000
Mar 16, 20262.402.422.362.382.38-0.42%23,520,000
Mar 13, 20262.442.592.382.392.39-2.45%68,176,000
Mar 12, 20262.462.482.432.452.45-0.41%16,358,000
Mar 11, 20262.462.542.442.462.46-14,662,000
Mar 10, 20262.452.522.422.462.46-21,746,000
Mar 9, 20262.542.552.442.462.46-1.99%53,852,000
Mar 6, 20262.572.612.512.512.51-1.95%92,607,000
Mar 5, 20262.502.582.502.562.562.81%40,678,000
Mar 4, 20262.512.512.442.492.49-0.80%42,568,870
Mar 3, 20262.492.552.482.512.510.80%50,845,000
Mar 2, 20262.552.612.462.492.49-1.19%52,366,300
Feb 27, 20262.492.522.472.522.521.61%22,174,000
Feb 26, 20262.492.522.472.482.48-0.40%20,512,090
Feb 25, 20262.482.522.412.492.490.40%71,226,000
Feb 24, 20262.332.482.332.482.485.98%74,682,050
Feb 23, 20262.352.372.312.342.34-0.43%8,658,000
Feb 20, 20262.342.352.302.352.351.73%3,476,000
Feb 16, 20262.292.312.282.312.310.87%1,358,000
Feb 13, 20262.322.352.272.292.29-2.14%10,540,000
Feb 12, 20262.282.372.282.342.342.63%39,130,000
Feb 11, 20262.272.322.262.282.280.44%22,884,000
Feb 10, 20262.172.292.152.272.275.09%43,463,400
Feb 9, 20262.192.212.162.162.16-1.37%10,490,000
Feb 6, 20262.192.212.162.192.19-0.45%20,776,000
Feb 5, 20262.232.252.192.202.20-1.35%20,202,000
Feb 4, 20262.172.252.172.232.232.29%25,739,800
Feb 3, 20262.142.212.142.182.181.87%15,363,800
Feb 2, 20262.142.172.122.142.14-24,816,000
Jan 30, 20262.152.162.102.142.14-2.28%21,710,000
Jan 29, 20262.162.202.152.192.131.39%21,056,000
Jan 28, 20262.152.182.132.162.100.47%20,578,000
Jan 27, 20262.152.152.102.152.09-24,698,000
Jan 26, 20262.142.172.122.152.090.47%28,362,000
Jan 23, 20262.142.202.132.142.08-31,796,000
Jan 22, 20262.212.222.062.142.08-4.04%174,974,800
Jan 21, 20262.242.252.222.232.17-0.89%4,388,000
Jan 20, 20262.232.262.222.252.19-6,078,000
Jan 19, 20262.252.262.212.252.19-16,886,000
Jan 16, 20262.242.272.222.252.190.45%7,180,000
Jan 15, 20262.252.252.202.242.18-0.44%12,204,000
Jan 14, 20262.232.252.192.252.191.35%17,612,210
Jan 13, 20262.192.242.192.222.160.45%14,122,000
Jan 12, 20262.222.222.172.212.15-0.90%21,046,000
Jan 9, 20262.222.252.202.232.17-13,334,000
Jan 8, 20262.172.232.122.232.173.24%35,408,000
Jan 7, 20262.152.172.142.162.10-5,784,000
Jan 6, 20262.152.172.132.162.100.47%11,410,000
Jan 5, 20262.102.162.082.152.092.38%12,921,200
Jan 2, 20262.102.112.072.102.04-3,086,000
Dec 31, 20252.092.122.072.102.040.48%9,044,000
Dec 30, 20252.092.102.062.092.03-7,956,000
Dec 29, 20252.122.152.082.092.03-1.42%11,792,000
Dec 24, 20252.112.142.102.122.060.47%7,868,693
Dec 23, 20252.082.172.072.112.052.93%24,826,000
Dec 22, 20252.052.052.022.051.99-9,636,000
Dec 19, 20252.032.052.032.051.990.49%4,340,000
Dec 18, 20252.052.052.012.041.98-0.49%10,104,000
Dec 17, 20252.052.082.032.051.99-0.49%6,648,000
Dec 16, 20252.102.112.042.062.00-2.37%11,760,000
Dec 15, 20252.122.142.092.112.05-16,174,000
Dec 12, 20252.032.132.032.112.053.94%22,608,000
Dec 11, 20252.052.072.012.031.97-1.46%10,476,000
Dec 10, 20252.042.072.022.062.000.98%8,188,000
Dec 9, 20252.082.082.032.041.98-1.92%11,636,000
Dec 8, 20252.072.102.052.082.020.48%8,654,000
Dec 5, 20252.072.082.042.072.01-10,612,000
Dec 4, 20252.102.132.062.072.01-0.96%10,296,000
Dec 3, 20252.122.132.092.092.03-0.95%6,400,000
Dec 2, 20252.102.132.082.112.050.48%12,686,000
Dec 1, 20252.082.142.082.102.040.96%14,452,000
Nov 28, 20252.092.102.062.082.02-0.95%11,530,000