CSSC (Hong Kong) Shipping Company Limited 3877
HKEX · Hong Kong SAR China · Transportation
HKD 2.38-0.04 (-1.66%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.38 | -1.66% | HKD 2.40 | HKD 2.40 | HKD 2.37 | 942.00K |
| 2026-09-30 | HKD 2.41 | -0.21% | HKD 2.42 | HKD 2.44 | HKD 2.41 | 6.78M |
| 2026-09-29 | HKD 2.42 | +0.41% | HKD 2.39 | HKD 2.44 | HKD 2.39 | 3.56M |
| 2026-09-28 | HKD 2.41 | +0.84% | HKD 2.38 | HKD 2.45 | HKD 2.38 | 8.62M |
| 2026-09-25 | HKD 2.39 | -0.83% | HKD 2.39 | HKD 2.40 | HKD 2.37 | 1.97M |
| 2026-09-24 | HKD 2.41 | -0.41% | HKD 2.42 | HKD 2.42 | HKD 2.39 | 3.69M |
| 2026-09-23 | HKD 2.42 | -0.21% | HKD 2.38 | HKD 2.44 | HKD 2.37 | 9.07M |
| 2026-09-22 | HKD 2.42 | -1.22% | HKD 2.45 | HKD 2.46 | HKD 2.41 | 9.98M |
| 2026-09-21 | HKD 2.45 | +0.41% | HKD 2.43 | HKD 2.46 | HKD 2.41 | 12.33M |
| 2026-09-18 | HKD 2.44 | 0.00% | HKD 2.42 | HKD 2.45 | HKD 2.40 | 11.43M |
| 2026-09-17 | HKD 2.44 | -0.81% | HKD 2.46 | HKD 2.46 | HKD 2.40 | 11.80M |
| 2026-09-16 | HKD 2.46 | +0.61% | HKD 2.45 | HKD 2.47 | HKD 2.40 | 10.93M |
| 2026-09-15 | HKD 2.45 | -0.41% | HKD 2.44 | HKD 2.48 | HKD 2.43 | 10.93M |
| 2026-09-14 | HKD 2.46 | -0.81% | HKD 2.48 | HKD 2.53 | HKD 2.45 | 19.13M |
| 2026-09-11 | HKD 2.48 | +1.85% | HKD 2.41 | HKD 2.49 | HKD 2.41 | 45.71M |
| 2026-09-10 | HKD 2.43 | +2.31% | HKD 2.36 | HKD 2.47 | HKD 2.36 | 42.28M |
| 2026-09-09 | HKD 2.38 | +0.63% | HKD 2.37 | HKD 2.40 | HKD 2.33 | 13.88M |
| 2026-09-08 | HKD 2.37 | +1.72% | HKD 2.31 | HKD 2.37 | HKD 2.31 | 8.65M |
| 2026-09-07 | HKD 2.33 | -0.21% | HKD 2.33 | HKD 2.35 | HKD 2.31 | 11.00M |
| 2026-09-04 | HKD 2.33 | +1.53% | HKD 2.30 | HKD 2.35 | HKD 2.30 | 14.76M |
| 2026-09-03 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.32 | HKD 2.29 | 3.35M |
| 2026-09-02 | HKD 2.30 | -0.86% | HKD 2.32 | HKD 2.32 | HKD 2.27 | 4.44M |
| 2026-09-01 | HKD 2.32 | +1.09% | HKD 2.30 | HKD 2.35 | HKD 2.30 | 12.63M |
| 2026-08-31 | HKD 2.29 | -1.08% | HKD 2.27 | HKD 2.31 | HKD 2.26 | 4.95M |
| 2026-08-28 | HKD 2.32 | 0.00% | HKD 2.32 | HKD 2.38 | HKD 2.30 | 20.61M |
| 2026-08-27 | HKD 2.32 | -0.64% | HKD 2.31 | HKD 2.34 | HKD 2.28 | 12.90M |
| 2026-08-26 | HKD 2.33 | +5.43% | HKD 2.21 | HKD 2.34 | HKD 2.19 | 27.01M |
| 2026-08-25 | HKD 2.21 | -2.43% | HKD 2.24 | HKD 2.29 | HKD 2.19 | 15.28M |
| 2026-08-24 | HKD 2.27 | 0.00% | HKD 2.28 | HKD 2.33 | HKD 2.27 | 11.05M |
| 2026-08-21 | HKD 2.27 | +0.22% | HKD 2.26 | HKD 2.29 | HKD 2.23 | 9.47M |
| 2026-08-20 | HKD 2.26 | +2.03% | HKD 2.23 | HKD 2.28 | HKD 2.21 | 19.23M |
| 2026-08-19 | HKD 2.21 | +0.45% | HKD 2.21 | HKD 2.23 | HKD 2.17 | 3.51M |
| 2026-08-18 | HKD 2.20 | +0.46% | HKD 2.18 | HKD 2.21 | HKD 2.17 | 3.98M |
| 2026-08-17 | HKD 2.19 | +0.92% | HKD 2.17 | HKD 2.21 | HKD 2.17 | 5.69M |
| 2026-08-14 | HKD 2.17 | +1.40% | HKD 2.13 | HKD 2.19 | HKD 2.13 | 5.58M |
| 2026-08-13 | HKD 2.14 | -0.23% | HKD 2.13 | HKD 2.16 | HKD 2.13 | 8.19M |
| 2026-08-12 | HKD 2.15 | -0.92% | HKD 2.16 | HKD 2.16 | HKD 2.14 | 4.39M |
| 2026-08-11 | HKD 2.17 | -0.23% | HKD 2.18 | HKD 2.19 | HKD 2.16 | 4.52M |
| 2026-08-10 | HKD 2.17 | +0.93% | HKD 2.16 | HKD 2.18 | HKD 2.15 | 4.01M |
| 2026-08-07 | HKD 2.15 | +0.23% | HKD 2.13 | HKD 2.16 | HKD 2.13 | 8.60M |
| 2026-08-06 | HKD 2.15 | -2.71% | HKD 2.21 | HKD 2.21 | HKD 2.14 | 8.95M |
| 2026-08-05 | HKD 2.21 | +0.91% | HKD 2.19 | HKD 2.22 | HKD 2.17 | 10.78M |
| 2026-08-04 | HKD 2.19 | -0.68% | HKD 2.20 | HKD 2.21 | HKD 2.17 | 7.01M |
| 2026-08-03 | HKD 2.20 | +0.23% | HKD 2.20 | HKD 2.22 | HKD 2.18 | 5.17M |
| 2026-07-31 | HKD 2.20 | -0.90% | HKD 2.22 | HKD 2.23 | HKD 2.20 | 5.50M |
| 2026-07-30 | HKD 2.22 | 0.00% | HKD 2.20 | HKD 2.24 | HKD 2.19 | 7.64M |
| 2026-07-29 | HKD 2.22 | +1.37% | HKD 2.18 | HKD 2.22 | HKD 2.18 | 4.05M |
| 2026-07-28 | HKD 2.19 | -0.90% | HKD 2.19 | HKD 2.20 | HKD 2.17 | 7.15M |
| 2026-07-27 | HKD 2.21 | -0.45% | HKD 2.22 | HKD 2.22 | HKD 2.18 | 4.70M |
| 2026-07-24 | HKD 2.22 | -0.45% | HKD 2.21 | HKD 2.24 | HKD 2.20 | 3.74M |
| 2026-07-23 | HKD 2.23 | +0.90% | HKD 2.22 | HKD 2.24 | HKD 2.21 | 3.73M |
| 2026-07-22 | HKD 2.21 | 0.00% | HKD 2.21 | HKD 2.22 | HKD 2.19 | 5.63M |
| 2026-07-21 | HKD 2.21 | +0.45% | HKD 2.22 | HKD 2.23 | HKD 2.20 | 6.59M |
| 2026-07-20 | HKD 2.20 | +0.92% | HKD 2.19 | HKD 2.22 | HKD 2.16 | 7.18M |
| 2026-07-17 | HKD 2.18 | +0.46% | HKD 2.15 | HKD 2.20 | HKD 2.15 | 8.21M |
| 2026-07-16 | HKD 2.17 | -0.46% | HKD 2.17 | HKD 2.22 | HKD 2.17 | 11.94M |
| 2026-07-15 | HKD 2.18 | +1.87% | HKD 2.16 | HKD 2.20 | HKD 2.16 | 13.38M |
| 2026-07-14 | HKD 2.14 | 0.00% | HKD 2.12 | HKD 2.18 | HKD 2.12 | 8.24M |
| 2026-07-13 | HKD 2.14 | +1.42% | HKD 2.12 | HKD 2.14 | HKD 2.09 | 6.97M |
| 2026-07-10 | HKD 2.11 | 0.00% | HKD 2.10 | HKD 2.15 | HKD 2.09 | 9.52M |
| 2026-07-09 | HKD 2.11 | -1.86% | HKD 2.13 | HKD 2.15 | HKD 2.09 | 8.17M |
| 2026-07-08 | HKD 2.15 | +3.37% | HKD 2.07 | HKD 2.17 | HKD 2.07 | 18.59M |
| 2026-07-07 | HKD 2.08 | +0.97% | HKD 2.06 | HKD 2.09 | HKD 2.01 | 17.34M |
| 2026-07-06 | HKD 2.06 | -2.37% | HKD 2.11 | HKD 2.12 | HKD 2.03 | 35.97M |
| 2026-07-03 | HKD 2.11 | -2.31% | HKD 2.16 | HKD 2.16 | HKD 2.09 | 10.54M |
| 2026-07-02 | HKD 2.16 | 0.00% | HKD 2.18 | HKD 2.21 | HKD 2.15 | 12.89M |
| 2026-06-30 | HKD 2.16 | -1.37% | HKD 2.18 | HKD 2.19 | HKD 2.13 | 20.88M |
| 2026-06-29 | HKD 2.19 | +0.46% | HKD 2.18 | HKD 2.20 | HKD 2.14 | 14.36M |
| 2026-06-26 | HKD 2.18 | -0.46% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 19.33M |
| 2026-06-25 | HKD 2.19 | -2.23% | HKD 2.22 | HKD 2.22 | HKD 2.14 | 25.46M |
| 2026-06-24 | HKD 2.24 | -1.32% | HKD 2.26 | HKD 2.28 | HKD 2.22 | 14.22M |
| 2026-06-23 | HKD 2.27 | -0.87% | HKD 2.30 | HKD 2.32 | HKD 2.25 | 18.09M |
| 2026-06-22 | HKD 2.29 | -2.55% | HKD 2.36 | HKD 2.36 | HKD 2.25 | 30.77M |
| 2026-06-18 | HKD 2.35 | -1.67% | HKD 2.38 | HKD 2.38 | HKD 2.33 | 15.37M |
| 2026-06-17 | HKD 2.39 | -3.24% | HKD 2.47 | HKD 2.52 | HKD 2.38 | 16.05M |
| 2026-06-16 | HKD 2.47 | -0.80% | HKD 2.50 | HKD 2.55 | HKD 2.47 | 25.04M |
| 2026-06-15 | HKD 2.49 | +1.22% | HKD 2.48 | HKD 2.52 | HKD 2.43 | 56.84M |
| 2026-06-12 | HKD 2.46 | -0.81% | HKD 2.46 | HKD 2.52 | HKD 2.45 | 45.76M |
| 2026-06-11 | HKD 2.48 | +3.77% | HKD 2.40 | HKD 2.50 | HKD 2.40 | 54.82M |
| 2026-06-10 | HKD 2.39 | -0.42% | HKD 2.39 | HKD 2.43 | HKD 2.38 | 12.07M |
| 2026-06-09 | HKD 2.40 | +2.13% | HKD 2.35 | HKD 2.44 | HKD 2.35 | 20.98M |
| 2026-06-08 | HKD 2.35 | +0.43% | HKD 2.34 | HKD 2.38 | HKD 2.31 | 16.98M |
| 2026-06-05 | HKD 2.34 | -2.90% | HKD 2.41 | HKD 2.45 | HKD 2.34 | 34.66M |
| 2026-06-04 | HKD 2.41 | 0.00% | HKD 2.39 | HKD 2.44 | HKD 2.39 | 20.44M |
| 2026-06-03 | HKD 2.41 | +2.55% | HKD 2.34 | HKD 2.44 | HKD 2.34 | 19.18M |
| 2026-06-02 | HKD 2.35 | +1.29% | HKD 2.33 | HKD 2.38 | HKD 2.32 | 8.61M |
| 2026-06-01 | HKD 2.32 | -0.43% | HKD 2.34 | HKD 2.36 | HKD 2.27 | 12.09M |
| 2026-05-29 | HKD 2.33 | +2.19% | HKD 2.29 | HKD 2.35 | HKD 2.26 | 21.66M |
| 2026-05-28 | HKD 2.28 | -1.30% | HKD 2.32 | HKD 2.32 | HKD 2.26 | 12.04M |
| 2026-05-27 | HKD 2.31 | 0.00% | HKD 2.32 | HKD 2.32 | HKD 2.29 | 7.26M |