COSCO SHIPPING Ports Limited 1199
HKEX · Hong Kong SAR China · Transportation
HKD 5.98+0.03 (+0.50%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.97 | +0.50% | HKD 5.89 | HKD 5.99 | HKD 5.84 | 21.80M |
| 2026-09-29 | HKD 5.95 | -0.50% | HKD 5.96 | HKD 6.01 | HKD 5.93 | 10.05M |
| 2026-09-28 | HKD 5.97 | -0.91% | HKD 6.01 | HKD 6.12 | HKD 5.95 | 7.48M |
| 2026-09-25 | HKD 6.03 | -1.07% | HKD 5.99 | HKD 6.03 | HKD 5.91 |
| 4.72M |
| 2026-09-24 | HKD 6.09 | +2.09% | HKD 5.95 | HKD 6.10 | HKD 5.93 | 9.34M |
| 2026-09-23 | HKD 5.97 | +0.17% | HKD 6.01 | HKD 6.03 | HKD 5.82 | 8.51M |
| 2026-09-22 | HKD 5.96 | -0.67% | HKD 6.01 | HKD 6.01 | HKD 5.91 | 6.58M |
| 2026-09-21 | HKD 6.00 | +1.61% | HKD 5.80 | HKD 6.01 | HKD 5.78 | 9.96M |
| 2026-09-18 | HKD 5.91 | -1.01% | HKD 5.97 | HKD 6.00 | HKD 5.86 | 7.50M |
| 2026-09-17 | HKD 5.97 | +2.49% | HKD 5.84 | HKD 5.97 | HKD 5.84 | 14.33M |
| 2026-09-16 | HKD 5.82 | 0.00% | HKD 5.77 | HKD 5.83 | HKD 5.74 | 9.47M |
| 2026-09-15 | HKD 5.82 | +0.09% | HKD 5.87 | HKD 5.87 | HKD 5.75 | 11.04M |
| 2026-09-14 | HKD 5.82 | +1.57% | HKD 5.73 | HKD 5.83 | HKD 5.72 | 7.98M |
| 2026-09-11 | HKD 5.72 | -0.35% | HKD 5.75 | HKD 5.76 | HKD 5.68 | 6.99M |
| 2026-09-10 | HKD 5.74 | -1.96% | HKD 5.65 | HKD 5.74 | HKD 5.61 | 9.05M |
| 2026-09-09 | HKD 5.86 | +2.81% | HKD 5.70 | HKD 5.87 | HKD 5.66 | 12.67M |
| 2026-09-08 | HKD 5.70 | +0.26% | HKD 5.60 | HKD 5.78 | HKD 5.60 | 8.08M |
| 2026-09-07 | HKD 5.68 | +2.06% | HKD 5.62 | HKD 5.72 | HKD 5.57 | 12.70M |
| 2026-09-04 | HKD 5.57 | +0.36% | HKD 5.57 | HKD 5.59 | HKD 5.53 | 5.49M |
| 2026-09-03 | HKD 5.55 | +2.02% | HKD 5.47 | HKD 5.55 | HKD 5.43 | 6.88M |
| 2026-09-02 | HKD 5.44 | -0.27% | HKD 5.45 | HKD 5.49 | HKD 5.35 | 6.20M |
| 2026-09-01 | HKD 5.45 | -1.89% | HKD 5.53 | HKD 5.53 | HKD 5.43 | 5.98M |
| 2026-08-31 | HKD 5.56 | +7.23% | HKD 5.30 | HKD 5.56 | HKD 5.30 | 14.32M |
| 2026-08-28 | HKD 5.18 | -0.77% | HKD 5.24 | HKD 5.24 | HKD 5.11 | 2.61M |
| 2026-08-27 | HKD 5.22 | +0.10% | HKD 5.24 | HKD 5.24 | HKD 5.19 | 1.72M |
| 2026-08-26 | HKD 5.22 | -0.10% | HKD 5.28 | HKD 5.28 | HKD 5.14 | 2.58M |
| 2026-08-25 | HKD 5.22 | -0.48% | HKD 5.26 | HKD 5.28 | HKD 5.18 | 3.23M |
| 2026-08-24 | HKD 5.25 | -0.47% | HKD 5.26 | HKD 5.26 | HKD 5.18 | 2.25M |
| 2026-08-21 | HKD 5.28 | +1.83% | HKD 5.16 | HKD 5.30 | HKD 5.16 | 5.66M |
| 2026-08-20 | HKD 5.18 | -0.29% | HKD 5.20 | HKD 5.24 | HKD 5.16 | 3.70M |
| 2026-08-19 | HKD 5.20 | 0.00% | HKD 5.24 | HKD 5.25 | HKD 5.11 | 3.34M |
| 2026-08-18 | HKD 5.20 | +0.97% | HKD 5.07 | HKD 5.20 | HKD 5.07 | 3.80M |
| 2026-08-17 | HKD 5.14 | +2.59% | HKD 5.01 | HKD 5.15 | HKD 5.01 | 3.77M |
| 2026-08-14 | HKD 5.01 | +0.91% | HKD 5.00 | HKD 5.01 | HKD 4.94 | 2.30M |
| 2026-08-13 | HKD 4.97 | -1.58% | HKD 5.07 | HKD 5.07 | HKD 4.95 | 1.70M |
| 2026-08-12 | HKD 5.05 | +0.40% | HKD 5.08 | HKD 5.08 | HKD 4.91 | 2.56M |
| 2026-08-11 | HKD 5.03 | -1.57% | HKD 5.10 | HKD 5.10 | HKD 4.99 | 2.68M |
| 2026-08-10 | HKD 5.11 | +0.69% | HKD 5.09 | HKD 5.15 | HKD 5.06 | 2.58M |
| 2026-08-07 | HKD 5.07 | -0.88% | HKD 5.07 | HKD 5.12 | HKD 5.05 | 3.03M |
| 2026-08-06 | HKD 5.12 | -0.29% | HKD 5.18 | HKD 5.18 | HKD 5.07 | 2.97M |
| 2026-08-05 | HKD 5.14 | -1.34% | HKD 5.25 | HKD 5.25 | HKD 5.09 | 4.60M |
| 2026-08-04 | HKD 5.20 | -1.89% | HKD 5.41 | HKD 5.45 | HKD 5.18 | 3.04M |
| 2026-08-03 | HKD 5.30 | -0.47% | HKD 5.37 | HKD 5.40 | HKD 5.28 | 1.73M |
| 2026-07-31 | HKD 5.33 | -1.48% | HKD 5.39 | HKD 5.39 | HKD 5.28 | 3.70M |
| 2026-07-30 | HKD 5.41 | +2.27% | HKD 5.33 | HKD 5.41 | HKD 5.25 | 2.89M |
| 2026-07-29 | HKD 5.29 | +2.72% | HKD 5.16 | HKD 5.29 | HKD 5.14 | 2.90M |
| 2026-07-28 | HKD 5.15 | +0.39% | HKD 5.13 | HKD 5.17 | HKD 5.07 | 2.80M |
| 2026-07-27 | HKD 5.13 | 0.00% | HKD 5.15 | HKD 5.17 | HKD 5.07 | 2.30M |
| 2026-07-24 | HKD 5.13 | -1.35% | HKD 5.13 | HKD 5.17 | HKD 5.09 | 1.93M |
| 2026-07-23 | HKD 5.20 | +0.39% | HKD 5.23 | HKD 5.23 | HKD 5.11 | 2.38M |
| 2026-07-22 | HKD 5.18 | -0.38% | HKD 5.18 | HKD 5.26 | HKD 5.11 | 2.03M |
| 2026-07-21 | HKD 5.20 | 0.00% | HKD 5.24 | HKD 5.27 | HKD 5.19 | 2.05M |
| 2026-07-20 | HKD 5.20 | +3.38% | HKD 5.00 | HKD 5.20 | HKD 5.00 | 2.85M |
| 2026-07-17 | HKD 5.03 | +1.62% | HKD 4.99 | HKD 5.04 | HKD 4.95 | 3.10M |
| 2026-07-16 | HKD 4.95 | +0.81% | HKD 4.94 | HKD 4.98 | HKD 4.92 | 1.56M |
| 2026-07-15 | HKD 4.91 | +1.66% | HKD 4.85 | HKD 4.93 | HKD 4.84 | 2.62M |
| 2026-07-14 | HKD 4.83 | 0.00% | HKD 4.83 | HKD 4.86 | HKD 4.78 | 1.99M |
| 2026-07-13 | HKD 4.83 | +0.62% | HKD 4.77 | HKD 4.83 | HKD 4.74 | 1.68M |
| 2026-07-10 | HKD 4.80 | -0.62% | HKD 4.82 | HKD 4.85 | HKD 4.78 | 1.24M |
| 2026-07-09 | HKD 4.83 | -1.02% | HKD 4.82 | HKD 4.85 | HKD 4.77 | 2.72M |
| 2026-07-08 | HKD 4.88 | +2.52% | HKD 4.70 | HKD 4.88 | HKD 4.70 | 2.27M |
| 2026-07-07 | HKD 4.76 | -0.42% | HKD 4.70 | HKD 4.88 | HKD 4.63 | 2.99M |
| 2026-07-06 | HKD 4.78 | +1.27% | HKD 4.77 | HKD 4.82 | HKD 4.72 | 2.30M |
| 2026-07-03 | HKD 4.72 | +2.61% | HKD 4.62 | HKD 4.75 | HKD 4.62 | 1.45M |
| 2026-07-02 | HKD 4.60 | +2.68% | HKD 4.54 | HKD 4.63 | HKD 4.54 | 4.52M |
| 2026-06-30 | HKD 4.48 | -0.88% | HKD 4.48 | HKD 4.52 | HKD 4.44 | 3.39M |
| 2026-06-29 | HKD 4.52 | -0.44% | HKD 4.55 | HKD 4.56 | HKD 4.47 | 3.84M |
| 2026-06-26 | HKD 4.54 | -1.09% | HKD 4.57 | HKD 4.57 | HKD 4.43 | 4.25M |
| 2026-06-25 | HKD 4.59 | -0.86% | HKD 4.56 | HKD 4.59 | HKD 4.52 | 3.36M |
| 2026-06-24 | HKD 4.63 | -0.22% | HKD 4.61 | HKD 4.64 | HKD 4.52 | 4.13M |
| 2026-06-23 | HKD 4.64 | -0.64% | HKD 4.67 | HKD 4.69 | HKD 4.58 | 3.30M |
| 2026-06-22 | HKD 4.67 | -1.27% | HKD 4.70 | HKD 4.70 | HKD 4.58 | 4.00M |
| 2026-06-18 | HKD 4.73 | -2.67% | HKD 4.77 | HKD 4.81 | HKD 4.69 | 6.52M |
| 2026-06-17 | HKD 4.86 | -1.62% | HKD 4.94 | HKD 4.94 | HKD 4.80 | 3.27M |
| 2026-06-16 | HKD 4.94 | -2.18% | HKD 5.02 | HKD 5.02 | HKD 4.88 | 2.85M |
| 2026-06-15 | HKD 5.05 | +1.61% | HKD 5.00 | HKD 5.06 | HKD 4.98 | 2.84M |
| 2026-06-12 | HKD 4.97 | +1.64% | HKD 4.85 | HKD 4.97 | HKD 4.85 | 1.86M |
| 2026-06-11 | HKD 4.89 | -1.61% | HKD 4.94 | HKD 4.95 | HKD 4.85 | 2.85M |
| 2026-06-10 | HKD 4.97 | -0.80% | HKD 5.01 | HKD 5.01 | HKD 4.88 | 2.30M |
| 2026-06-09 | HKD 5.01 | -0.40% | HKD 5.03 | HKD 5.03 | HKD 4.98 | 1.32M |
| 2026-06-08 | HKD 5.03 | -1.37% | HKD 5.10 | HKD 5.10 | HKD 4.98 | 1.98M |
| 2026-06-05 | HKD 5.10 | +0.59% | HKD 5.01 | HKD 5.12 | HKD 5.01 | 2.41M |
| 2026-06-04 | HKD 5.07 | -1.36% | HKD 5.12 | HKD 5.14 | HKD 5.04 | 2.23M |
| 2026-06-03 | HKD 5.14 | -0.19% | HKD 5.20 | HKD 5.29 | HKD 5.07 | 2.60M |
| 2026-06-02 | HKD 5.15 | +0.39% | HKD 5.14 | HKD 5.28 | HKD 5.13 | 2.23M |
| 2026-06-01 | HKD 5.13 | +3.01% | HKD 5.01 | HKD 5.17 | HKD 4.92 | 3.69M |
| 2026-05-29 | HKD 4.98 | +0.81% | HKD 4.95 | HKD 5.02 | HKD 4.92 | 5.26M |
| 2026-05-28 | HKD 4.94 | -2.37% | HKD 5.06 | HKD 5.06 | HKD 4.89 | 5.23M |
| 2026-05-27 | HKD 5.06 | -0.59% | HKD 5.15 | HKD 5.15 | HKD 5.01 | 4.41M |
| 2026-05-26 | HKD 5.09 | -0.78% | HKD 5.19 | HKD 5.19 | HKD 5.07 | 3.09M |