HKSE - Delayed Quote HKD

COSCO SHIP HOLD (1919.HK)

Compare
12.040 -0.160 (-1.31%)
As of 11:07 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 12.020 12.120 11.900 12.040 12.040 14,531,571
Nov 6, 2024 12.640 12.660 12.100 12.200 12.200 34,345,463
Nov 5, 2024 12.540 12.680 12.460 12.640 12.640 26,677,281
Nov 4, 2024 12.480 12.580 12.320 12.500 12.500 26,690,170
Nov 1, 2024 11.720 12.600 11.700 12.460 12.460 69,872,739
Oct 31, 2024 11.540 11.800 11.440 11.540 11.540 33,246,617
Oct 30, 2024 11.660 11.700 11.240 11.340 11.340 29,091,925
Oct 29, 2024 11.900 11.920 11.600 11.680 11.680 17,116,850
Oct 28, 2024 11.880 11.900 11.720 11.740 11.740 18,300,490
Oct 25, 2024 11.920 12.140 11.820 11.920 11.920 22,637,220
Oct 24, 2024 11.900 12.020 11.760 11.940 11.940 11,319,974
Oct 23, 2024 12.060 12.060 11.880 11.960 11.960 29,758,525
Oct 22, 2024 11.720 12.020 11.720 11.980 11.980 43,359,750
Oct 21, 2024 12.300 12.340 11.560 11.660 11.660 63,614,251
Oct 18, 2024 11.320 11.800 11.140 11.700 11.700 57,283,433
Oct 17, 2024 11.600 11.740 11.200 11.300 11.300 36,664,359
Oct 16, 2024 11.540 11.880 11.440 11.540 11.540 36,392,598
Oct 15, 2024 12.000 12.040 11.440 11.560 11.560 41,827,125
Oct 14, 2024 11.940 12.220 11.740 11.880 11.880 43,885,573
Oct 10, 2024 11.600 12.340 11.600 11.840 11.840 73,999,388
Oct 9, 2024 12.520 12.540 11.280 11.340 11.340 100,716,317
Oct 8, 2024 0.569 Dividend
Oct 8, 2024 13.480 13.480 12.120 12.300 12.300 171,855,900
Oct 7, 2024 12.380 12.860 12.380 12.740 12.171 59,313,773
Oct 4, 2024 12.360 12.500 11.500 12.180 11.636 93,759,470
Oct 3, 2024 13.100 13.360 12.560 13.140 12.553 31,493,799
Oct 2, 2024 13.200 13.340 12.820 13.260 12.668 46,895,495
Sep 30, 2024 13.140 13.300 12.640 13.040 12.457 84,907,113
Sep 27, 2024 12.560 12.960 12.240 12.840 12.266 65,888,561
Sep 26, 2024 11.900 12.520 11.900 12.500 11.942 58,549,265
Sep 25, 2024 12.300 12.360 11.880 12.000 11.464 48,112,763
Sep 24, 2024 11.500 11.920 11.500 11.900 11.368 36,905,826
Sep 23, 2024 11.260 11.520 11.240 11.440 10.929 23,682,423
Sep 20, 2024 10.880 11.280 10.880 11.240 10.738 31,759,386
Sep 19, 2024 10.600 11.060 10.500 10.920 10.432 47,930,813
Sep 17, 2024 10.520 10.620 10.340 10.480 10.012 6,523,721
Sep 16, 2024 10.260 10.480 10.120 10.480 10.012 9,623,894
Sep 13, 2024 9.950 10.300 9.900 10.260 9.802 31,840,403
Sep 12, 2024 9.670 9.920 9.620 9.890 9.448 29,448,750
Sep 11, 2024 9.640 9.700 9.520 9.600 9.171 18,508,086
Sep 10, 2024 9.800 9.880 9.530 9.730 9.295 27,517,797
Sep 9, 2024 10.020 10.020 9.600 9.780 9.343 54,382,101
Sep 5, 2024 10.440 10.440 10.040 10.120 9.668 30,517,515
Sep 4, 2024 10.460 10.520 10.340 10.440 9.974 17,561,989
Sep 3, 2024 10.900 10.900 10.380 10.460 9.993 21,386,484
Sep 2, 2024 10.720 10.920 10.680 10.740 10.260 11,872,021
Aug 30, 2024 10.880 11.080 10.640 10.700 10.222 33,081,821
Aug 29, 2024 10.700 10.700 10.440 10.620 10.146 16,023,282
Aug 28, 2024 10.900 11.000 10.740 10.780 10.298 16,285,100
Aug 27, 2024 10.540 10.920 10.520 10.900 10.413 14,914,943
Aug 26, 2024 10.480 10.760 10.480 10.760 10.279 9,509,559
Aug 23, 2024 10.720 10.800 10.440 10.480 10.012 22,232,700
Aug 22, 2024 10.640 10.940 10.420 10.940 10.451 13,080,420
Aug 21, 2024 10.640 10.700 10.420 10.640 10.165 12,260,084
Aug 20, 2024 10.940 11.020 10.520 10.660 10.184 14,178,314
Aug 19, 2024 10.920 11.140 10.740 10.820 10.337 15,419,916
Aug 16, 2024 10.720 11.080 10.720 11.020 10.528 15,378,127
Aug 15, 2024 10.560 10.800 10.440 10.720 10.241 12,161,119
Aug 14, 2024 10.660 10.740 10.520 10.560 10.088 9,516,592
Aug 13, 2024 10.700 10.920 10.620 10.800 10.318 15,060,862
Aug 12, 2024 10.400 10.620 10.380 10.600 10.126 9,672,579
Aug 9, 2024 10.400 10.540 10.260 10.400 9.935 20,798,546
Aug 8, 2024 10.660 10.680 10.220 10.380 9.916 29,912,111
Aug 7, 2024 10.580 10.860 10.560 10.800 10.318 11,516,612
Aug 6, 2024 10.900 10.980 10.520 10.580 10.107 18,330,124
Aug 5, 2024 10.940 11.120 10.600 10.700 10.222 33,101,312
Aug 2, 2024 11.300 11.300 10.900 11.140 10.642 15,735,349
Aug 1, 2024 11.300 11.460 11.200 11.380 10.872 20,334,393
Jul 31, 2024 10.760 11.240 10.600 11.140 10.642 25,594,837
Jul 30, 2024 11.100 11.120 10.720 10.760 10.279 17,598,751
Jul 29, 2024 10.800 11.160 10.680 11.000 10.509 35,527,690
Jul 26, 2024 10.780 11.020 10.700 10.740 10.260 12,654,656
Jul 25, 2024 10.760 10.880 10.560 10.760 10.279 18,314,076
Jul 24, 2024 10.860 10.920 10.640 10.820 10.337 13,561,548
Jul 23, 2024 10.940 11.120 10.760 10.800 10.318 23,009,494
Jul 22, 2024 10.480 10.840 10.400 10.800 10.318 21,995,425
Jul 19, 2024 10.840 10.840 10.500 10.620 10.146 31,031,382
Jul 18, 2024 10.960 11.040 10.780 10.920 10.432 23,757,737
Jul 17, 2024 11.100 11.180 10.760 11.040 10.547 38,689,783
Jul 16, 2024 11.380 11.400 11.020 11.240 10.738 33,049,321
Jul 15, 2024 11.400 11.660 11.280 11.400 10.891 31,198,208
Jul 12, 2024 11.600 11.740 11.000 11.500 10.986 95,200,261
Jul 11, 2024 12.280 12.420 11.820 11.920 11.388 49,420,915
Jul 10, 2024 12.580 12.660 12.200 12.300 11.751 26,740,043
Jul 9, 2024 12.340 12.520 12.040 12.520 11.961 33,613,595
Jul 8, 2024 12.800 12.900 12.020 12.380 11.827 94,756,309
Jul 4, 2024 14.000 14.120 13.820 13.880 13.260 18,779,696
Jul 3, 2024 14.400 14.400 13.820 13.900 13.279 22,739,870
Jul 2, 2024 13.980 14.400 13.980 14.280 13.642 34,844,178
Jun 28, 2024 13.220 13.780 13.220 13.660 13.050 30,966,971
Jun 27, 2024 13.800 13.900 13.180 13.360 12.763 41,122,591
Jun 26, 2024 13.800 13.940 13.500 13.860 13.241 29,552,678
Jun 25, 2024 14.020 14.260 13.740 13.980 13.355 19,339,510
Jun 24, 2024 14.200 14.280 13.860 14.020 13.394 23,378,713
Jun 21, 2024 14.500 14.780 13.940 14.100 13.470 57,031,558
Jun 20, 2024 14.200 14.680 14.100 14.600 13.948 45,343,243
Jun 19, 2024 13.900 14.140 13.840 14.020 13.394 24,143,130
Jun 18, 2024 13.300 13.940 13.300 13.920 13.298 43,990,330
Jun 17, 2024 13.380 13.380 12.820 13.200 12.610 34,855,197
Jun 14, 2024 13.400 13.640 13.220 13.520 12.916 39,900,371
Jun 13, 2024 13.220 13.420 12.700 13.140 12.553 31,696,419
Jun 12, 2024 13.240 13.420 12.500 13.160 12.572 77,527,732
Jun 11, 2024 15.000 15.140 12.900 13.100 12.515 132,926,054
Jun 7, 2024 14.660 15.120 14.500 15.040 14.368 46,208,285
Jun 6, 2024 14.280 14.980 14.280 14.600 13.948 58,605,989
Jun 5, 2024 14.060 14.320 13.860 14.000 13.375 32,967,821
Jun 4, 2024 13.760 14.220 13.560 14.080 13.451 50,398,664
Jun 3, 2024 13.280 14.100 13.280 13.880 13.260 54,402,757
May 31, 2024 0.253 Dividend
May 31, 2024 13.000 13.220 12.900 13.060 12.477 45,386,626
May 30, 2024 13.680 13.680 12.960 13.120 12.293 46,387,284
May 29, 2024 13.600 13.840 13.500 13.680 12.817 32,435,229
May 28, 2024 13.200 13.880 13.120 13.600 12.742 50,067,526
May 27, 2024 12.860 13.340 12.820 13.180 12.349 52,864,588
May 24, 2024 12.320 12.600 12.220 12.560 11.768 27,555,408
May 23, 2024 12.480 12.660 12.340 12.480 11.693 22,894,057
May 22, 2024 12.540 12.640 12.380 12.480 11.693 24,475,472
May 21, 2024 12.800 12.840 12.480 12.580 11.787 26,867,441
May 20, 2024 12.800 13.040 12.620 12.800 11.993 30,341,282
May 17, 2024 12.680 12.900 12.360 12.680 11.880 42,574,007
May 16, 2024 12.640 13.120 12.460 12.540 11.749 64,939,788
May 14, 2024 12.340 12.620 12.200 12.560 11.768 55,948,477
May 13, 2024 12.000 12.480 11.980 12.360 11.581 67,455,871
May 10, 2024 11.660 11.860 11.400 11.700 10.962 50,685,357
May 9, 2024 10.780 11.520 10.780 11.420 10.700 68,555,861
May 8, 2024 10.580 10.720 10.460 10.680 10.006 33,702,384
May 7, 2024 10.460 10.600 10.420 10.600 9.932 28,904,823
May 6, 2024 10.560 10.560 10.280 10.420 9.763 32,274,350
May 3, 2024 10.300 10.520 10.080 10.460 9.800 20,010,581
May 2, 2024 9.990 10.280 9.990 10.220 9.575 20,035,798
Apr 30, 2024 9.600 10.200 9.540 10.160 9.519 94,615,706
Apr 29, 2024 9.570 9.810 9.470 9.530 8.929 28,114,188
Apr 26, 2024 9.410 9.550 9.300 9.500 8.901 48,364,729
Apr 25, 2024 9.250 9.440 9.220 9.410 8.817 34,405,344
Apr 24, 2024 9.160 9.250 9.090 9.250 8.667 22,468,450
Apr 23, 2024 9.130 9.240 9.020 9.140 8.564 37,923,025
Apr 22, 2024 8.910 9.260 8.910 9.110 8.535 66,667,551
Apr 19, 2024 8.640 9.010 8.630 8.900 8.339 56,855,788
Apr 18, 2024 8.530 8.720 8.530 8.640 8.095 11,188,926
Apr 17, 2024 8.540 8.690 8.480 8.640 8.095 12,413,952
Apr 16, 2024 8.730 8.780 8.530 8.540 8.001 14,871,100
Apr 15, 2024 8.650 8.750 8.570 8.690 8.142 19,899,910
Apr 12, 2024 8.800 8.810 8.670 8.700 8.151 21,518,731
Apr 11, 2024 8.630 8.760 8.550 8.760 8.208 20,574,859
Apr 10, 2024 8.650 8.700 8.590 8.700 8.151 24,403,534
Apr 9, 2024 8.620 8.640 8.530 8.640 8.095 16,834,645
Apr 8, 2024 8.480 8.680 8.420 8.620 8.076 26,584,630
Apr 5, 2024 8.600 8.700 8.490 8.500 7.964 10,037,971
Apr 3, 2024 8.480 8.550 8.390 8.550 8.011 28,717,736
Apr 2, 2024 8.290 8.490 8.240 8.440 7.908 31,794,513
Mar 28, 2024 8.100 8.300 8.040 8.230 7.711 21,117,320
Mar 27, 2024 7.970 8.150 7.930 8.100 7.589 18,749,190
Mar 26, 2024 8.080 8.100 7.970 7.970 7.467 21,344,119
Mar 25, 2024 7.970 8.150 7.970 8.010 7.505 16,832,150
Mar 22, 2024 8.210 8.290 8.000 8.020 7.514 33,786,630
Mar 21, 2024 8.270 8.340 8.210 8.310 7.786 18,368,996
Mar 20, 2024 8.200 8.290 8.190 8.270 7.748 15,908,370
Mar 19, 2024 8.440 8.450 8.200 8.200 7.683 29,177,623
Mar 18, 2024 8.540 8.540 8.440 8.520 7.983 13,250,783
Mar 15, 2024 8.580 8.630 8.400 8.530 7.992 20,989,345
Mar 14, 2024 8.380 8.650 8.380 8.630 8.086 17,441,807
Mar 13, 2024 8.640 8.640 8.400 8.440 7.908 24,140,381
Mar 12, 2024 8.640 8.680 8.570 8.590 8.048 17,074,941
Mar 11, 2024 8.680 8.830 8.620 8.670 8.123 18,156,771
Mar 8, 2024 8.450 8.720 8.420 8.680 8.133 23,352,309
Mar 7, 2024 8.450 8.570 8.410 8.450 7.917 11,729,661
Mar 6, 2024 8.430 8.490 8.370 8.450 7.917 10,944,214
Mar 5, 2024 8.460 8.570 8.420 8.480 7.945 11,403,375
Mar 4, 2024 8.490 8.550 8.420 8.520 7.983 8,173,950
Mar 1, 2024 8.410 8.520 8.380 8.450 7.917 16,382,822
Feb 29, 2024 8.430 8.560 8.410 8.440 7.908 33,795,372
Feb 28, 2024 8.510 8.580 8.430 8.440 7.908 16,913,138
Feb 27, 2024 8.640 8.640 8.460 8.550 8.011 17,847,054
Feb 26, 2024 8.800 8.820 8.600 8.660 8.114 12,295,169
Feb 23, 2024 8.880 8.990 8.740 8.790 8.236 26,938,491
Feb 22, 2024 8.530 8.800 8.530 8.800 8.245 36,621,643
Feb 21, 2024 8.380 8.570 8.320 8.530 7.992 25,322,369
Feb 20, 2024 8.320 8.430 8.310 8.400 7.870 16,116,160
Feb 19, 2024 8.340 8.380 8.270 8.380 7.852 19,358,468
Feb 16, 2024 8.050 8.350 8.050 8.330 7.805 11,663,075
Feb 15, 2024 7.940 8.090 7.880 8.050 7.542 7,403,692
Feb 14, 2024 7.710 7.940 7.690 7.940 7.439 11,484,982
Feb 9, 2024 8.120 8.150 7.620 7.710 7.224 25,817,632
Feb 8, 2024 8.260 8.330 8.220 8.260 7.739 12,559,712
Feb 7, 2024 8.390 8.390 8.240 8.290 7.767 13,375,573
Feb 6, 2024 8.160 8.370 8.140 8.320 7.795 21,454,950
Feb 5, 2024 8.160 8.200 8.080 8.150 7.636 15,063,929
Feb 2, 2024 8.290 8.290 8.070 8.150 7.636 22,768,983
Feb 1, 2024 8.210 8.330 8.180 8.310 7.786 16,401,887
Jan 31, 2024 8.270 8.380 8.170 8.210 7.692 21,245,652
Jan 30, 2024 8.430 8.460 8.260 8.280 7.758 19,905,154
Jan 29, 2024 8.350 8.470 8.280 8.440 7.908 23,942,743
Jan 26, 2024 8.410 8.480 8.370 8.400 7.870 36,000,946
Jan 25, 2024 8.250 8.410 8.220 8.380 7.852 34,405,667
Jan 24, 2024 7.940 8.230 7.920 8.220 7.702 21,483,273
Jan 23, 2024 7.830 7.950 7.670 7.930 7.430 16,490,623
Jan 22, 2024 7.850 7.910 7.690 7.820 7.327 27,622,314
Jan 19, 2024 7.900 7.900 7.770 7.850 7.355 20,554,612
Jan 18, 2024 7.810 7.910 7.680 7.880 7.383 26,080,240
Jan 17, 2024 8.030 8.070 7.750 7.790 7.299 22,317,144
Jan 16, 2024 8.120 8.180 7.990 8.030 7.524 15,926,131
Jan 15, 2024 8.020 8.280 8.000 8.120 7.608 26,755,427
Jan 12, 2024 7.750 7.890 7.710 7.870 7.374 18,666,692
Jan 11, 2024 7.650 7.710 7.560 7.630 7.149 19,335,261
Jan 10, 2024 7.850 7.900 7.540 7.600 7.121 52,755,418
Jan 9, 2024 8.140 8.140 7.820 8.020 7.514 26,021,675
Jan 8, 2024 8.380 8.410 8.210 8.240 7.720 21,006,206
Jan 5, 2024 8.380 8.380 8.200 8.270 7.748 24,717,692
Jan 4, 2024 8.010 8.340 8.010 8.280 7.758 53,555,677
Jan 3, 2024 8.000 8.050 7.900 7.950 7.449 19,089,086
Jan 2, 2024 7.910 8.090 7.910 7.930 7.430 22,684,364
Dec 29, 2023 7.810 7.860 7.740 7.850 7.355 11,220,031
Dec 28, 2023 7.860 7.860 7.670 7.820 7.327 18,165,689
Dec 27, 2023 7.910 7.950 7.750 7.820 7.327 27,579,754
Dec 22, 2023 7.980 8.150 7.970 8.060 7.552 38,436,285
Dec 21, 2023 7.610 7.960 7.560 7.940 7.439 34,479,017
Dec 20, 2023 7.700 7.770 7.550 7.610 7.130 18,386,795
Dec 19, 2023 7.720 7.720 7.540 7.630 7.149 19,233,627
Dec 18, 2023 7.510 7.720 7.450 7.720 7.233 80,621,726
Dec 15, 2023 7.050 7.220 7.050 7.180 6.727 33,060,870
Dec 14, 2023 7.020 7.070 7.000 7.030 6.587 13,263,755
Dec 13, 2023 7.120 7.120 6.950 6.960 6.521 11,323,544
Dec 12, 2023 7.000 7.130 6.940 7.120 6.671 11,728,953
Dec 11, 2023 6.970 6.990 6.850 6.990 6.549 11,207,836
Dec 8, 2023 6.970 6.990 6.900 6.980 6.540 11,660,200
Dec 7, 2023 7.070 7.070 6.900 6.920 6.484 17,670,731
Dec 6, 2023 7.120 7.150 7.030 7.070 6.624 16,268,627
Dec 5, 2023 7.270 7.290 7.060 7.120 6.671 18,922,148
Dec 4, 2023 7.230 7.390 7.200 7.270 6.812 17,378,040
Dec 1, 2023 7.240 7.290 7.210 7.230 6.774 10,460,357
Nov 30, 2023 7.040 7.240 6.990 7.200 6.746 34,405,969
Nov 29, 2023 7.190 7.190 7.000 7.040 6.596 18,962,226
Nov 28, 2023 7.180 7.200 7.110 7.160 6.708 15,185,147
Nov 27, 2023 7.280 7.280 7.120 7.180 6.727 18,985,851
Nov 24, 2023 7.300 7.310 7.230 7.250 6.793 10,441,450
Nov 23, 2023 7.200 7.310 7.170 7.310 6.849 19,231,149
Nov 22, 2023 7.330 7.340 7.170 7.200 6.746 25,508,900
Nov 21, 2023 7.360 7.440 7.310 7.350 6.886 21,069,700
Nov 20, 2023 0.555 Dividend
Nov 20, 2023 7.450 7.460 7.290 7.300 6.840 46,453,710
Nov 17, 2023 7.940 7.940 7.780 7.780 6.769 29,389,821
Nov 16, 2023 7.980 8.000 7.890 7.960 6.926 19,495,952
Nov 15, 2023 7.950 7.980 7.860 7.980 6.943 21,703,501
Nov 14, 2023 7.780 7.910 7.730 7.880 6.856 18,800,731
Nov 13, 2023 7.780 7.820 7.640 7.770 6.761 18,141,763
Nov 10, 2023 7.740 7.830 7.720 7.780 6.769 15,340,049
Nov 9, 2023 7.680 7.800 7.670 7.740 6.735 16,774,504
Nov 8, 2023 7.650 7.720 7.610 7.670 6.674 21,414,658
Nov 7, 2023 7.680 7.740 7.580 7.650 6.656 31,965,390

Related Tickers