COSCO SHIPPING International (Hong Kong) Co., Ltd. 0517

HKEX · Hong Kong SAR China · Transportation

HKD 6.68+0.04 (+0.60%)

Market closed· Oct 2, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 6.59	-0.68%	HKD 6.64	HKD 6.64	HKD 6.57	868.00K
2026-09-30	HKD 6.64	+1.84%	HKD 6.52	HKD 6.68	HKD 6.52	3.22M
2026-09-29	HKD 6.51	-1.14%	HKD 6.57	HKD 6.63	HKD 6.48	1.27M
2026-09-28	HKD 6.59	+1.00%	HKD 6.53	HKD 6.64	HKD 6.53	1.62M
2026-09-25	HKD 6.53	0.00%	HKD 6.50	HKD 6.53	HKD 6.42	1.64M
2026-09-24	HKD 6.53	-0.38%	HKD 6.51	HKD 6.56	HKD 6.49	1.63M
2026-09-23	HKD 6.55	-0.53%	HKD 6.59	HKD 6.60	HKD 6.49	1.22M
2026-09-22	HKD 6.59	-2.37%	HKD 6.74	HKD 6.75	HKD 6.56	1.72M
2026-09-21	HKD 6.74	+4.49%	HKD 6.43	HKD 6.74	HKD 6.42	4.96M
2026-09-18	HKD 6.45	+1.33%	HKD 6.37	HKD 6.46	HKD 6.28	2.64M
2026-09-17	HKD 6.37	+1.11%	HKD 6.24	HKD 6.38	HKD 6.20	1.68M
2026-09-16	HKD 6.30	+0.96%	HKD 6.30	HKD 6.32	HKD 6.22	1.33M
2026-09-15	HKD 6.24	-0.32%	HKD 6.21	HKD 6.26	HKD 6.16	1.76M
2026-09-14	HKD 6.26	-0.08%	HKD 6.26	HKD 6.30	HKD 6.15	1.04M
2026-09-11	HKD 6.26	-0.95%	HKD 6.25	HKD 6.28	HKD 6.18	2.61M
2026-09-10	HKD 6.32	-6.85%	HKD 6.46	HKD 6.46	HKD 6.30	2.44M
2026-09-09	HKD 6.79	-0.59%	HKD 6.82	HKD 6.89	HKD 6.77	8.58M
2026-09-08	HKD 6.83	+0.52%	HKD 6.80	HKD 6.83	HKD 6.72	8.55M
2026-09-07	HKD 6.80	0.00%	HKD 6.80	HKD 6.82	HKD 6.68	2.42M
2026-09-04	HKD 6.80	-0.44%	HKD 6.82	HKD 6.84	HKD 6.70	3.11M
2026-09-03	HKD 6.82	+2.55%	HKD 6.66	HKD 6.85	HKD 6.64	7.32M
2026-09-02	HKD 6.66	-3.13%	HKD 6.85	HKD 6.85	HKD 6.49	8.23M
2026-09-01	HKD 6.87	+5.13%	HKD 6.47	HKD 6.87	HKD 6.43	9.31M
2026-08-31	HKD 6.53	0.00%	HKD 6.42	HKD 6.61	HKD 6.42	3.29M
2026-08-28	HKD 6.53	+8.11%	HKD 6.03	HKD 6.54	HKD 5.93	11.82M
2026-08-27	HKD 6.05	+1.34%	HKD 5.95	HKD 6.11	HKD 5.95	2.80M
2026-08-26	HKD 5.97	+0.85%	HKD 5.98	HKD 6.00	HKD 5.93	1.14M
2026-08-25	HKD 5.91	-0.42%	HKD 5.94	HKD 5.99	HKD 5.90	952.00K
2026-08-24	HKD 5.94	-1.49%	HKD 6.08	HKD 6.08	HKD 5.92	1.38M
2026-08-21	HKD 6.03	+0.67%	HKD 5.95	HKD 6.03	HKD 5.95	990.70K
2026-08-20	HKD 5.99	+1.96%	HKD 5.95	HKD 6.03	HKD 5.95	1.08M
2026-08-19	HKD 5.88	-1.84%	HKD 6.00	HKD 6.00	HKD 5.86	1.06M
2026-08-18	HKD 5.99	+1.27%	HKD 5.90	HKD 5.99	HKD 5.90	1.39M
2026-08-17	HKD 5.91	+1.20%	HKD 5.76	HKD 5.92	HKD 5.76	1.61M
2026-08-14	HKD 5.84	+0.52%	HKD 5.76	HKD 5.86	HKD 5.76	700.00K
2026-08-13	HKD 5.81	+1.04%	HKD 5.85	HKD 5.85	HKD 5.74	714.00K
2026-08-12	HKD 5.75	-1.71%	HKD 5.97	HKD 5.97	HKD 5.75	1.55M
2026-08-11	HKD 5.85	+0.69%	HKD 5.82	HKD 5.85	HKD 5.75	604.00K
2026-08-10	HKD 5.81	-0.34%	HKD 5.83	HKD 5.84	HKD 5.80	876.47K
2026-08-07	HKD 5.83	+0.43%	HKD 5.80	HKD 5.84	HKD 5.78	1.27M
2026-08-06	HKD 5.80	-1.28%	HKD 5.90	HKD 5.90	HKD 5.78	806.00K
2026-08-05	HKD 5.88	+1.55%	HKD 5.77	HKD 5.88	HKD 5.76	904.00K
2026-08-04	HKD 5.79	-2.11%	HKD 5.91	HKD 5.93	HKD 5.74	2.56M
2026-08-03	HKD 5.91	-1.09%	HKD 5.99	HKD 6.01	HKD 5.90	1.36M
2026-07-31	HKD 5.98	+0.34%	HKD 5.96	HKD 6.00	HKD 5.93	774.00K
2026-07-30	HKD 5.96	-0.17%	HKD 5.91	HKD 5.97	HKD 5.89	708.00K
2026-07-29	HKD 5.97	+2.75%	HKD 5.88	HKD 5.97	HKD 5.86	1.10M
2026-07-28	HKD 5.81	0.00%	HKD 5.90	HKD 5.90	HKD 5.80	755.85K
2026-07-27	HKD 5.81	+0.17%	HKD 5.81	HKD 5.85	HKD 5.80	544.00K
2026-07-24	HKD 5.80	-0.85%	HKD 5.85	HKD 5.91	HKD 5.76	590.00K
2026-07-23	HKD 5.85	+0.17%	HKD 5.84	HKD 5.88	HKD 5.80	610.00K
2026-07-22	HKD 5.84	+0.34%	HKD 5.82	HKD 5.84	HKD 5.76	806.82K
2026-07-21	HKD 5.82	+0.69%	HKD 5.80	HKD 5.91	HKD 5.80	1.51M
2026-07-20	HKD 5.78	+2.12%	HKD 5.67	HKD 5.80	HKD 5.66	916.00K
2026-07-17	HKD 5.66	+0.71%	HKD 5.64	HKD 5.71	HKD 5.61	1.05M
2026-07-16	HKD 5.62	+0.36%	HKD 5.55	HKD 5.71	HKD 5.54	860.00K
2026-07-15	HKD 5.60	+0.90%	HKD 5.59	HKD 5.66	HKD 5.58	1.06M
2026-07-14	HKD 5.55	+1.65%	HKD 5.42	HKD 5.59	HKD 5.41	940.00K
2026-07-13	HKD 5.46	+0.37%	HKD 5.40	HKD 5.54	HKD 5.40	1.46M
2026-07-10	HKD 5.44	+0.74%	HKD 5.45	HKD 5.45	HKD 5.40	556.00K
2026-07-09	HKD 5.40	-0.74%	HKD 5.44	HKD 5.48	HKD 5.38	696.00K
2026-07-08	HKD 5.44	+2.26%	HKD 5.40	HKD 5.44	HKD 5.33	752.37K
2026-07-07	HKD 5.32	-2.92%	HKD 5.45	HKD 5.46	HKD 5.31	1.08M
2026-07-06	HKD 5.48	+2.05%	HKD 5.37	HKD 5.49	HKD 5.37	1.03M
2026-07-03	HKD 5.37	+2.68%	HKD 5.23	HKD 5.40	HKD 5.23	1.37M
2026-07-02	HKD 5.23	-1.88%	HKD 5.35	HKD 5.36	HKD 5.22	2.14M
2026-06-30	HKD 5.33	-1.30%	HKD 5.53	HKD 5.53	HKD 5.32	1.52M
2026-06-29	HKD 5.40	+1.69%	HKD 5.40	HKD 5.50	HKD 5.33	1.48M
2026-06-26	HKD 5.31	-0.56%	HKD 5.37	HKD 5.37	HKD 5.30	2.18M
2026-06-25	HKD 5.34	+0.75%	HKD 5.35	HKD 5.39	HKD 5.30	2.78M
2026-06-24	HKD 5.30	+0.57%	HKD 5.29	HKD 5.34	HKD 5.23	2.74M
2026-06-23	HKD 5.27	-10.68%	HKD 5.72	HKD 5.72	HKD 5.22	8.31M
2026-06-22	HKD 5.90	-0.51%	HKD 6.00	HKD 6.01	HKD 5.75	4.57M
2026-06-18	HKD 5.93	-2.31%	HKD 6.10	HKD 6.10	HKD 5.90	4.44M
2026-06-17	HKD 6.07	-0.65%	HKD 6.16	HKD 6.16	HKD 6.06	1.18M
2026-06-16	HKD 6.11	-1.13%	HKD 6.18	HKD 6.23	HKD 6.10	1.29M
2026-06-15	HKD 6.18	+1.64%	HKD 6.09	HKD 6.24	HKD 6.09	1.52M
2026-06-12	HKD 6.08	+1.33%	HKD 6.06	HKD 6.10	HKD 6.05	894.00K
2026-06-11	HKD 6.00	-0.66%	HKD 6.04	HKD 6.08	HKD 5.98	1.63M
2026-06-10	HKD 6.04	-0.98%	HKD 6.09	HKD 6.10	HKD 6.01	1.88M
2026-06-09	HKD 6.10	+0.49%	HKD 6.07	HKD 6.12	HKD 6.07	407.00K
2026-06-08	HKD 6.07	-0.65%	HKD 6.09	HKD 6.09	HKD 5.99	2.21M
2026-06-05	HKD 6.11	-0.33%	HKD 6.10	HKD 6.14	HKD 6.09	1.36M
2026-06-04	HKD 6.13	+0.16%	HKD 6.11	HKD 6.16	HKD 6.10	730.00K
2026-06-03	HKD 6.12	-1.29%	HKD 6.19	HKD 6.19	HKD 6.05	3.25M
2026-06-02	HKD 6.20	+0.16%	HKD 6.19	HKD 6.24	HKD 6.17	1.24M
2026-06-01	HKD 6.19	+1.31%	HKD 6.10	HKD 6.24	HKD 6.08	1.50M
2026-05-29	HKD 6.11	+0.16%	HKD 6.15	HKD 6.22	HKD 6.10	1.91M
2026-05-28	HKD 6.10	-1.29%	HKD 6.17	HKD 6.17	HKD 6.10	1.83M
2026-05-27	HKD 6.18	-0.80%	HKD 6.20	HKD 6.29	HKD 6.17	3.21M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 6.59	-0.68%	HKD 6.64	HKD 6.64	HKD 6.57	868.00K
2026-09-30	HKD 6.64	+1.84%	HKD 6.52	HKD 6.68	HKD 6.52	3.22M
2026-09-29	HKD 6.51	-1.14%	HKD 6.57	HKD 6.63	HKD 6.48	1.27M
2026-09-28	HKD 6.59	+1.00%	HKD 6.53	HKD 6.64	HKD 6.53	1.62M
2026-09-25	HKD 6.53	0.00%	HKD 6.50	HKD 6.53	HKD 6.42	1.64M
2026-09-24	HKD 6.53	-0.38%	HKD 6.51	HKD 6.56	HKD 6.49	1.63M
2026-09-23	HKD 6.55	-0.53%	HKD 6.59	HKD 6.60	HKD 6.49	1.22M
2026-09-22	HKD 6.59	-2.37%	HKD 6.74	HKD 6.75	HKD 6.56	1.72M
2026-09-21	HKD 6.74	+4.49%	HKD 6.43	HKD 6.74	HKD 6.42	4.96M
2026-09-18	HKD 6.45	+1.33%	HKD 6.37	HKD 6.46	HKD 6.28	2.64M
2026-09-17	HKD 6.37	+1.11%	HKD 6.24	HKD 6.38	HKD 6.20	1.68M
2026-09-16	HKD 6.30	+0.96%	HKD 6.30	HKD 6.32	HKD 6.22	1.33M
2026-09-15	HKD 6.24	-0.32%	HKD 6.21	HKD 6.26	HKD 6.16	1.76M
2026-09-14	HKD 6.26	-0.08%	HKD 6.26	HKD 6.30	HKD 6.15	1.04M
2026-09-11	HKD 6.26	-0.95%	HKD 6.25	HKD 6.28	HKD 6.18	2.61M
2026-09-10	HKD 6.32	-6.85%	HKD 6.46	HKD 6.46	HKD 6.30	2.44M
2026-09-09	HKD 6.79	-0.59%	HKD 6.82	HKD 6.89	HKD 6.77	8.58M
2026-09-08	HKD 6.83	+0.52%	HKD 6.80	HKD 6.83	HKD 6.72	8.55M
2026-09-07	HKD 6.80	0.00%	HKD 6.80	HKD 6.82	HKD 6.68	2.42M
2026-09-04	HKD 6.80	-0.44%	HKD 6.82	HKD 6.84	HKD 6.70	3.11M
2026-09-03	HKD 6.82	+2.55%	HKD 6.66	HKD 6.85	HKD 6.64	7.32M
2026-09-02	HKD 6.66	-3.13%	HKD 6.85	HKD 6.85	HKD 6.49	8.23M
2026-09-01	HKD 6.87	+5.13%	HKD 6.47	HKD 6.87	HKD 6.43	9.31M
2026-08-31	HKD 6.53	0.00%	HKD 6.42	HKD 6.61	HKD 6.42	3.29M
2026-08-28	HKD 6.53	+8.11%	HKD 6.03	HKD 6.54	HKD 5.93	11.82M
2026-08-27	HKD 6.05	+1.34%	HKD 5.95	HKD 6.11	HKD 5.95	2.80M
2026-08-26	HKD 5.97	+0.85%	HKD 5.98	HKD 6.00	HKD 5.93	1.14M
2026-08-25	HKD 5.91	-0.42%	HKD 5.94	HKD 5.99	HKD 5.90	952.00K
2026-08-24	HKD 5.94	-1.49%	HKD 6.08	HKD 6.08	HKD 5.92	1.38M
2026-08-21	HKD 6.03	+0.67%	HKD 5.95	HKD 6.03	HKD 5.95	990.70K
2026-08-20	HKD 5.99	+1.96%	HKD 5.95	HKD 6.03	HKD 5.95	1.08M
2026-08-19	HKD 5.88	-1.84%	HKD 6.00	HKD 6.00	HKD 5.86	1.06M
2026-08-18	HKD 5.99	+1.27%	HKD 5.90	HKD 5.99	HKD 5.90	1.39M
2026-08-17	HKD 5.91	+1.20%	HKD 5.76	HKD 5.92	HKD 5.76	1.61M
2026-08-14	HKD 5.84	+0.52%	HKD 5.76	HKD 5.86	HKD 5.76	700.00K
2026-08-13	HKD 5.81	+1.04%	HKD 5.85	HKD 5.85	HKD 5.74	714.00K
2026-08-12	HKD 5.75	-1.71%	HKD 5.97	HKD 5.97	HKD 5.75	1.55M
2026-08-11	HKD 5.85	+0.69%	HKD 5.82	HKD 5.85	HKD 5.75	604.00K
2026-08-10	HKD 5.81	-0.34%	HKD 5.83	HKD 5.84	HKD 5.80	876.47K
2026-08-07	HKD 5.83	+0.43%	HKD 5.80	HKD 5.84	HKD 5.78	1.27M
2026-08-06	HKD 5.80	-1.28%	HKD 5.90	HKD 5.90	HKD 5.78	806.00K
2026-08-05	HKD 5.88	+1.55%	HKD 5.77	HKD 5.88	HKD 5.76	904.00K
2026-08-04	HKD 5.79	-2.11%	HKD 5.91	HKD 5.93	HKD 5.74	2.56M
2026-08-03	HKD 5.91	-1.09%	HKD 5.99	HKD 6.01	HKD 5.90	1.36M
2026-07-31	HKD 5.98	+0.34%	HKD 5.96	HKD 6.00	HKD 5.93	774.00K
2026-07-30	HKD 5.96	-0.17%	HKD 5.91	HKD 5.97	HKD 5.89	708.00K
2026-07-29	HKD 5.97	+2.75%	HKD 5.88	HKD 5.97	HKD 5.86	1.10M
2026-07-28	HKD 5.81	0.00%	HKD 5.90	HKD 5.90	HKD 5.80	755.85K
2026-07-27	HKD 5.81	+0.17%	HKD 5.81	HKD 5.85	HKD 5.80	544.00K
2026-07-24	HKD 5.80	-0.85%	HKD 5.85	HKD 5.91	HKD 5.76	590.00K
2026-07-23	HKD 5.85	+0.17%	HKD 5.84	HKD 5.88	HKD 5.80	610.00K
2026-07-22	HKD 5.84	+0.34%	HKD 5.82	HKD 5.84	HKD 5.76	806.82K
2026-07-21	HKD 5.82	+0.69%	HKD 5.80	HKD 5.91	HKD 5.80	1.51M
2026-07-20	HKD 5.78	+2.12%	HKD 5.67	HKD 5.80	HKD 5.66	916.00K
2026-07-17	HKD 5.66	+0.71%	HKD 5.64	HKD 5.71	HKD 5.61	1.05M
2026-07-16	HKD 5.62	+0.36%	HKD 5.55	HKD 5.71	HKD 5.54	860.00K
2026-07-15	HKD 5.60	+0.90%	HKD 5.59	HKD 5.66	HKD 5.58	1.06M
2026-07-14	HKD 5.55	+1.65%	HKD 5.42	HKD 5.59	HKD 5.41	940.00K
2026-07-13	HKD 5.46	+0.37%	HKD 5.40	HKD 5.54	HKD 5.40	1.46M
2026-07-10	HKD 5.44	+0.74%	HKD 5.45	HKD 5.45	HKD 5.40	556.00K
2026-07-09	HKD 5.40	-0.74%	HKD 5.44	HKD 5.48	HKD 5.38	696.00K
2026-07-08	HKD 5.44	+2.26%	HKD 5.40	HKD 5.44	HKD 5.33	752.37K
2026-07-07	HKD 5.32	-2.92%	HKD 5.45	HKD 5.46	HKD 5.31	1.08M
2026-07-06	HKD 5.48	+2.05%	HKD 5.37	HKD 5.49	HKD 5.37	1.03M
2026-07-03	HKD 5.37	+2.68%	HKD 5.23	HKD 5.40	HKD 5.23	1.37M
2026-07-02	HKD 5.23	-1.88%	HKD 5.35	HKD 5.36	HKD 5.22	2.14M
2026-06-30	HKD 5.33	-1.30%	HKD 5.53	HKD 5.53	HKD 5.32	1.52M
2026-06-29	HKD 5.40	+1.69%	HKD 5.40	HKD 5.50	HKD 5.33	1.48M
2026-06-26	HKD 5.31	-0.56%	HKD 5.37	HKD 5.37	HKD 5.30	2.18M
2026-06-25	HKD 5.34	+0.75%	HKD 5.35	HKD 5.39	HKD 5.30	2.78M
2026-06-24	HKD 5.30	+0.57%	HKD 5.29	HKD 5.34	HKD 5.23	2.74M
2026-06-23	HKD 5.27	-10.68%	HKD 5.72	HKD 5.72	HKD 5.22	8.31M
2026-06-22	HKD 5.90	-0.51%	HKD 6.00	HKD 6.01	HKD 5.75	4.57M
2026-06-18	HKD 5.93	-2.31%	HKD 6.10	HKD 6.10	HKD 5.90	4.44M
2026-06-17	HKD 6.07	-0.65%	HKD 6.16	HKD 6.16	HKD 6.06	1.18M
2026-06-16	HKD 6.11	-1.13%	HKD 6.18	HKD 6.23	HKD 6.10	1.29M
2026-06-15	HKD 6.18	+1.64%	HKD 6.09	HKD 6.24	HKD 6.09	1.52M
2026-06-12	HKD 6.08	+1.33%	HKD 6.06	HKD 6.10	HKD 6.05	894.00K
2026-06-11	HKD 6.00	-0.66%	HKD 6.04	HKD 6.08	HKD 5.98	1.63M
2026-06-10	HKD 6.04	-0.98%	HKD 6.09	HKD 6.10	HKD 6.01	1.88M
2026-06-09	HKD 6.10	+0.49%	HKD 6.07	HKD 6.12	HKD 6.07	407.00K
2026-06-08	HKD 6.07	-0.65%	HKD 6.09	HKD 6.09	HKD 5.99	2.21M
2026-06-05	HKD 6.11	-0.33%	HKD 6.10	HKD 6.14	HKD 6.09	1.36M
2026-06-04	HKD 6.13	+0.16%	HKD 6.11	HKD 6.16	HKD 6.10	730.00K
2026-06-03	HKD 6.12	-1.29%	HKD 6.19	HKD 6.19	HKD 6.05	3.25M
2026-06-02	HKD 6.20	+0.16%	HKD 6.19	HKD 6.24	HKD 6.17	1.24M
2026-06-01	HKD 6.19	+1.31%	HKD 6.10	HKD 6.24	HKD 6.08	1.50M
2026-05-29	HKD 6.11	+0.16%	HKD 6.15	HKD 6.22	HKD 6.10	1.91M
2026-05-28	HKD 6.10	-1.29%	HKD 6.17	HKD 6.17	HKD 6.10	1.83M
2026-05-27	HKD 6.18	-0.80%	HKD 6.20	HKD 6.29	HKD 6.17	3.21M