Want to see HK:1199 full AI Analyst Report?
COSCO SHIPPING Ports (1199) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.91 | 6.40 | 5.91 | 6.30 | 6.30 | +7.42% | 16,794,447 | 2.73 |
| Oct 29, 2026 | 5.88 | 5.92 | 5.78 | 5.87 | 5.87 | +0.17% | 2,380,811 | 0.39 |
| Oct 28, 2026 | 5.85 | 5.95 | 5.75 | 5.86 | 5.86 | -0.85% | 4,628,000 | 0.76 |
| Oct 27, 2026 | 6.13 | 6.13 | 5.86 | 5.91 | 5.91 | -1.34% | 2,892,929 | 0.47 |
| Oct 26, 2026 | 5.98 | 6.10 | 5.93 | 5.99 | 5.99 | +0.42% | 2,797,844 | 0.46 |
| Oct 23, 2026 | 5.98 | 6.39 | 5.83 | 5.96 | 5.96 | -1.73% | 5,608,124 | 0.92 |
| Oct 22, 2026 | 6.23 | 6.27 | 6.03 | 6.07 | 6.07 | -4.11% | 4,310,845 | 0.71 |
| Oct 21, 2026 | 6.38 | 6.38 | 6.27 | 6.33 | 6.33 | -0.94% | 4,741,612 | 0.79 |
| Oct 20, 2026 | 6.39 | 6.40 | 6.36 | 6.39 | 6.39 | -0.23% | 6,934,000 | 1.17 |
| Oct 19, 2026 | 6.40 | 6.43 | 6.29 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6.34 | 6.43 | 6.29 | 6.40 | 6.40 | +1.27% | 6,167,933 | 1.05 |
| Oct 15, 2026 | 6.42 | 6.45 | 6.23 | 6.32 | 6.32 | -2.39% | 7,680,443 | 1.32 |
| Oct 14, 2026 | 6.33 | 6.58 | 6.32 | 6.48 | 6.48 | +1.25% | 11,558,550 | 2.03 |
| Oct 13, 2026 | 6.40 | 6.43 | 6.25 | 6.40 | 6.40 | +1.51% | 8,813,340 | 1.58 |
| Oct 12, 2026 | 6.28 | 6.42 | 6.26 | 6.30 | 6.30 | +0.16% | 4,898,466 | 0.89 |
| Oct 09, 2026 | 6.15 | 6.33 | 6.15 | 6.29 | 6.29 | +0.32% | 2,428,805 | 0.44 |
| Oct 08, 2026 | 6.22 | 6.33 | 6.19 | 6.27 | 6.27 | +0.24% | 9,970,415 | 1.85 |
| Oct 07, 2026 | 6.25 | 6.26 | 6.20 | 6.26 | 6.26 | -0.48% | 3,165,269 | 0.59 |
| Oct 06, 2026 | 6.21 | 6.29 | 6.18 | 6.29 | 6.29 | +1.21% | 4,720,423 | 0.89 |
| Oct 05, 2026 | 6.07 | 6.22 | 5.99 | 6.21 | 6.21 | +2.05% | 8,901,486 | 1.70 |
| Oct 02, 2026 | 5.90 | 6.10 | 5.78 | 6.09 | 6.09 | +1.84% | 9,180,920 | 1.79 |
| Oct 01, 2026 | 5.98 | 5.99 | 5.84 | 5.98 | 5.98 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.89 | 5.99 | 5.84 | 5.98 | 5.98 | +0.50% | 21,800,000 | 4.50 |
| Sep 29, 2026 | 5.96 | 6.02 | 5.93 | 5.95 | 5.95 | -0.50% | 10,047,558 | 2.11 |
| Sep 28, 2026 | 6.01 | 6.12 | 5.95 | 5.98 | 5.98 | -0.91% | 7,482,616 | 1.61 |
| Sep 25, 2026 | 5.99 | 6.03 | 5.91 | 6.03 | 6.03 | -1.07% | 4,719,086 | 1.02 |
| Sep 24, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.10 | +2.09% | 9,340,677 | 2.06 |
| Sep 23, 2026 | 6.01 | 6.03 | 5.82 | 5.97 | 5.97 | +0.17% | 8,512,787 | 1.91 |
| Sep 22, 2026 | 6.01 | 6.01 | 5.91 | 5.96 | 5.96 | -0.67% | 6,584,094 | 1.49 |
| Sep 21, 2026 | 5.80 | 6.01 | 5.78 | 6.00 | 6.00 | +1.61% | 9,961,712 | 2.31 |
| Sep 18, 2026 | 5.97 | 6.00 | 5.87 | 5.91 | 5.91 | -1.01% | 7,498,000 | 1.77 |
| Sep 17, 2026 | 5.85 | 5.97 | 5.84 | 5.97 | 5.97 | +2.49% | 14,334,680 | 3.51 |
| Sep 16, 2026 | 5.77 | 5.83 | 5.74 | 5.82 | 5.82 | +0.00% | 9,467,815 | 2.41 |
| Sep 15, 2026 | 5.87 | 5.87 | 5.75 | 5.82 | 5.82 | +0.09% | 11,037,656 | 2.86 |
| Sep 14, 2026 | 5.73 | 5.83 | 5.73 | 5.82 | 5.82 | +1.57% | 7,984,755 | 2.11 |
| Sep 11, 2026 | 5.75 | 5.76 | 5.68 | 5.73 | 5.73 | -0.35% | 6,989,042 | 1.88 |
| Sep 10, 2026 | 5.65 | 5.75 | 5.61 | 5.75 | 5.75 | +1.23% | 9,051,099 | 2.50 |
| Sep 09, 2026 | 5.70 | 5.87 | 5.67 | 5.86 | 5.68 | +2.81% | 12,670,070 | 3.67 |
| Sep 08, 2026 | 5.60 | 5.78 | 5.60 | 5.70 | 5.52 | +0.27% | 8,082,000 | 2.40 |
| Sep 07, 2026 | 5.62 | 5.73 | 5.57 | 5.69 | 5.51 | +2.06% | 12,697,067 | 3.96 |
| Sep 04, 2026 | 5.57 | 5.60 | 5.53 | 5.57 | 5.39 | +0.37% | 5,493,575 | 1.75 |
| Sep 03, 2026 | 5.47 | 5.55 | 5.44 | 5.55 | 5.37 | +2.01% | 6,876,035 | 2.25 |
| Sep 02, 2026 | 5.45 | 5.49 | 5.35 | 5.44 | 5.27 | -0.27% | 6,196,719 | 2.07 |
| Sep 01, 2026 | 5.54 | 5.54 | 5.43 | 5.46 | 5.28 | -1.89% | 5,978,674 | 2.03 |
| Aug 31, 2026 | 5.30 | 5.56 | 5.30 | 5.56 | 5.38 | +7.23% | 14,317,312 | 5.20 |
| Aug 28, 2026 | 5.24 | 5.24 | 5.12 | 5.19 | 5.02 | -0.77% | 2,613,413 | 0.95 |
| Aug 27, 2026 | 5.24 | 5.24 | 5.19 | 5.23 | 5.06 | +0.10% | 1,715,500 | 0.62 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.14 | 5.22 | 5.06 | -0.10% | 2,584,054 | 0.92 |
| Aug 25, 2026 | 5.26 | 5.28 | 5.19 | 5.23 | 5.06 | -0.47% | 3,232,426 | 1.13 |
| Aug 24, 2026 | 5.26 | 5.26 | 5.18 | 5.25 | 5.08 | -0.47% | 2,250,062 | 0.78 |