Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

COSCO SHIPPING Energy Transportation Co (1138) Historical Prices

HK:1138 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.8217.6316.6617.5317.53+3.18%18,437,0700.92
Oct 29, 202617.8418.1316.9316.9916.99-3.63%18,796,8440.94
Oct 28, 202617.6617.7116.7417.6317.63-2.87%19,907,3010.99
Oct 27, 202617.8018.2517.5018.1518.15+2.54%19,403,3140.97
Oct 26, 202616.9217.7216.6017.7017.70+6.63%26,926,1991.36
Oct 23, 202616.2516.7015.8316.6016.60+2.09%17,961,6880.91
Oct 22, 202617.3017.3015.9216.2616.26-4.91%29,237,9881.50
Oct 21, 202616.9817.2916.9017.1017.10-0.18%17,756,7500.91
Oct 20, 202617.3017.4916.8817.1317.13-4.89%26,370,0001.36
Oct 19, 202618.0118.6017.8418.0118.01+0.00%00.00
Oct 16, 202618.6018.6017.8418.0118.01-1.80%27,333,0491.39
Oct 15, 202620.0020.4618.3218.3418.34-15.64%47,240,7152.46
Oct 14, 202621.0221.9420.7221.7421.74+2.64%21,634,5231.13
Oct 13, 202620.8821.6620.2821.1821.18+4.44%23,027,5821.20
Oct 12, 202621.3221.3220.0420.2820.28-4.88%30,828,0041.62
Oct 09, 202621.6421.6420.2821.3221.32+2.01%29,405,2321.52
Oct 08, 202620.2221.7820.1420.9020.90+2.96%37,819,5201.98
Oct 07, 202620.2220.4419.9420.3020.30+0.10%6,777,6720.35
Oct 06, 202620.1220.2819.4020.2820.28+2.58%9,131,8720.47
Oct 05, 202619.3220.0419.0019.7719.77+3.24%9,082,3320.47
Oct 02, 202618.6819.2018.6019.1519.15+4.70%8,245,6210.42
Oct 01, 202618.2918.4817.8118.2918.29+0.00%00.00
Sep 30, 202617.8118.4817.8118.2918.29+2.64%19,598,1760.97
Sep 29, 202618.8018.9017.6017.8217.82-4.96%29,417,8181.45
Sep 28, 202619.6419.9018.6918.7518.75-3.85%20,713,4121.04
Sep 25, 202619.3619.5619.1619.5019.50+0.67%3,758,6530.18
Sep 24, 202619.0019.6918.8219.3719.37+2.70%26,211,4361.25
Sep 23, 202618.9019.0818.5018.8618.86-1.98%36,227,7151.70
Sep 22, 202619.6219.6618.8219.2419.24-6.42%43,685,0202.04
Sep 21, 202619.4820.6819.2020.5620.56+6.75%30,261,2661.39
Sep 18, 202619.3019.9818.6619.2619.26-0.16%23,840,9101.07
Sep 17, 202618.2119.4618.1519.2919.29+7.85%31,315,8001.40
Sep 16, 202618.7619.1217.8218.2117.89-1.30%18,819,2080.85
Sep 15, 202618.3318.9918.1018.4518.12+0.71%13,042,7970.58
Sep 14, 202618.9919.7018.2218.3217.99-0.49%27,283,5161.21
Sep 11, 202619.2419.3518.1618.4118.08-2.13%24,002,9561.05
Sep 10, 202619.0119.0218.4518.8118.48-0.53%12,715,6440.53
Sep 09, 202617.9919.3117.9018.9118.57+5.11%32,525,4481.35
Sep 08, 202617.6118.0117.4217.9917.67+3.81%20,383,8800.85
Sep 07, 202617.8017.9417.2317.3317.02-0.92%11,064,3620.46
Sep 04, 202617.7618.0217.3017.4917.18-0.34%14,012,9700.58
Sep 03, 202616.6017.9016.6017.5517.24+6.49%26,288,8221.08
Sep 02, 202616.9817.0016.4016.4816.19-1.37%12,557,1620.51
Sep 01, 202616.6416.9816.5116.7116.41+0.42%11,588,0920.47
Aug 31, 202616.6416.7916.2016.6416.34+1.84%20,100,7480.80
Aug 28, 202616.1816.6016.0316.3416.05+2.13%13,404,0480.53
Aug 27, 202615.5116.1715.5016.0015.72+0.06%11,602,0510.44
Aug 26, 202616.1916.4115.7515.9915.71-2.38%13,072,0000.47
Aug 25, 202616.6516.9615.9216.3816.09-1.63%21,456,3140.77
Aug 24, 202617.0017.0016.2616.6516.35-0.71%21,865,9180.78