Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

COSCO SHIPPING Holdings Co (1919) Historical Prices

HK:1919 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.0018.0316.9817.9017.90+7.70%53,249,9882.97
Oct 29, 202616.6516.8916.5616.6216.62-0.18%18,492,2321.03
Oct 28, 202616.7616.7616.4316.6516.65-0.66%16,774,2750.94
Oct 27, 202616.5316.8016.4516.7616.76+1.51%15,231,8840.86
Oct 26, 202616.2016.6016.1016.5116.51+2.55%11,449,5050.64
Oct 23, 202616.1416.4415.9816.1016.10-0.12%19,085,3441.08
Oct 22, 202616.7116.7216.0416.1216.12-3.99%23,389,6211.33
Oct 21, 202616.7016.8516.5916.7916.79+0.54%11,125,0580.63
Oct 20, 202617.1817.1816.5816.7016.70-2.85%14,950,7110.85
Oct 19, 202617.1917.5816.9417.1917.19+0.00%00.00
Oct 16, 202617.5817.5816.9417.1917.19-0.87%14,560,9460.81
Oct 15, 202617.9217.9217.1117.3417.34-3.24%16,011,8760.89
Oct 14, 202617.7517.9617.6317.9217.92+0.96%18,932,8441.04
Oct 13, 202617.5017.7517.2617.7517.75+2.48%25,779,6951.43
Oct 12, 202617.3017.5217.1817.3217.32+0.17%13,745,0220.76
Oct 09, 202616.8917.4816.8917.2917.29+2.49%18,247,3911.00
Oct 08, 202616.5217.0916.4916.8716.87+3.18%18,003,0271.00
Oct 07, 202616.3516.4916.2916.3516.35-0.24%6,304,2860.35
Oct 06, 202616.7316.7316.3216.3916.39-1.09%3,367,6500.18
Oct 05, 202616.6916.6916.3816.5716.57-0.90%5,443,4190.30
Oct 02, 202616.3016.7516.2516.7216.72+1.03%6,434,6340.35
Oct 01, 202616.5516.6816.3316.5516.55+0.00%00.00
Sep 30, 202616.5916.6816.3316.5516.55+0.06%8,724,5030.46
Sep 29, 202616.7216.7316.3616.5416.54-1.31%12,783,1660.68
Sep 28, 202616.7016.9216.4416.7616.76+1.02%31,624,0821.73
Sep 25, 202616.5716.6416.4016.5916.59+0.12%4,082,7570.22
Sep 24, 202616.3016.6516.1916.5716.57+1.66%7,113,7060.38
Sep 23, 202616.5916.5916.1816.3016.30-1.53%17,630,0100.94
Sep 22, 202617.2917.2916.8517.0516.55-1.39%19,882,6501.07
Sep 21, 202616.6017.4016.5717.2916.79+4.29%26,841,1161.46
Sep 18, 202616.8216.8616.5816.5816.10-1.25%12,501,0500.68
Sep 17, 202616.9016.9016.2216.7916.30+0.66%13,644,1320.74
Sep 16, 202616.5716.9216.5116.6816.19+2.27%12,688,6800.69
Sep 15, 202616.4316.5816.0916.3115.83-0.73%12,653,6660.68
Sep 14, 202616.7016.8416.3116.4315.95-0.06%24,924,0041.35
Sep 11, 202616.5816.6816.3316.4415.96-1.08%22,391,6301.22
Sep 10, 202617.0017.0016.4716.6216.14-1.60%14,653,7320.78
Sep 09, 202616.5016.9316.3816.8916.40+2.05%20,259,9581.08
Sep 08, 202616.2716.6316.0016.5516.07+1.72%17,104,6680.91
Sep 07, 202616.4316.5116.2116.2715.80+0.30%14,059,0900.73
Sep 04, 202616.8917.0216.0116.2215.75-4.75%33,421,0741.75
Sep 03, 202616.8717.2116.8417.0316.53+1.43%17,094,3200.89
Sep 02, 202617.2517.2516.6116.7916.30-2.95%23,834,8601.22
Sep 01, 202617.2917.5517.1417.3016.80+0.46%22,174,6261.13
Aug 31, 202617.1017.4016.9717.2216.72+0.12%39,560,4902.05
Aug 28, 202617.3017.4217.0117.2016.70-2.22%37,143,7241.94
Aug 27, 202617.6017.7817.4817.5917.08+0.23%15,343,5110.78
Aug 26, 202617.1417.5917.0317.5517.04+0.34%26,761,2901.34
Aug 25, 202617.6517.9017.3217.4916.98-2.51%25,185,2761.25
Aug 24, 202617.8018.0417.5717.9417.42-0.05%28,084,7761.39