Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

COSCO SHIPPING Holdings Co., Ltd. (1919) Price History

Daily open, high, low, close and volume for COSCO SHIPPING Holdings Co., Ltd. (1919) from 2025-10-14 to 2026-10-14, newest first.

‹ 1919 price and chart
DateOpenHighLowCloseVolume
2026-10-14HKD 17.75HKD 17.96HKD 17.63HKD 17.9218,933,345
2026-10-13HKD 17.50HKD 17.75HKD 17.26HKD 17.7525,779,697
2026-10-12HKD 17.30HKD 17.52HKD 17.18HKD 17.3213,745,022
2026-10-09HKD 16.89HKD 17.48HKD 16.89HKD 17.2918,247,390
2026-10-08HKD 16.52HKD 17.09HKD 16.49HKD 16.8718,003,027
2026-10-07HKD 16.35HKD 16.49HKD 16.29HKD 16.356,304,286
2026-10-06HKD 16.73HKD 16.73HKD 16.32HKD 16.393,367,650
2026-10-05HKD 16.69HKD 16.69HKD 16.38HKD 16.575,443,419
2026-10-02HKD 16.30HKD 16.75HKD 16.25HKD 16.726,434,634
2026-09-30HKD 16.59HKD 16.68HKD 16.33HKD 16.558,724,503
2026-09-29HKD 16.72HKD 16.73HKD 16.36HKD 16.5412,783,166
2026-09-28HKD 16.70HKD 16.92HKD 16.44HKD 16.7631,624,082
2026-09-25HKD 16.57HKD 16.64HKD 16.40HKD 16.594,082,757
2026-09-24HKD 16.30HKD 16.65HKD 16.19HKD 16.577,113,706
2026-09-23HKD 16.59HKD 16.59HKD 16.18HKD 16.3017,630,010
2026-09-22HKD 17.29HKD 17.29HKD 16.85HKD 17.0519,882,650
2026-09-21HKD 16.60HKD 17.40HKD 16.57HKD 17.2926,841,117
2026-09-18HKD 16.82HKD 16.86HKD 16.58HKD 16.5812,501,050
2026-09-17HKD 16.90HKD 16.90HKD 16.22HKD 16.7913,644,132
2026-09-16HKD 16.57HKD 16.92HKD 16.51HKD 16.6812,688,680
2026-09-15HKD 16.43HKD 16.58HKD 16.09HKD 16.3112,653,666
2026-09-14HKD 16.70HKD 16.84HKD 16.31HKD 16.4324,924,004
2026-09-11HKD 16.58HKD 16.68HKD 16.33HKD 16.4422,391,630
2026-09-10HKD 17.00HKD 17.00HKD 16.47HKD 16.6214,653,732
2026-09-09HKD 16.50HKD 16.93HKD 16.38HKD 16.8920,259,958
2026-09-08HKD 16.27HKD 16.63HKD 16.00HKD 16.5517,104,669
2026-09-07HKD 16.43HKD 16.51HKD 16.21HKD 16.2714,059,090
2026-09-04HKD 16.89HKD 17.02HKD 16.01HKD 16.2233,421,075
2026-09-03HKD 16.87HKD 17.21HKD 16.84HKD 17.0317,094,319
2026-09-02HKD 17.25HKD 17.25HKD 16.61HKD 16.7923,834,860
2026-09-01HKD 17.29HKD 17.55HKD 17.14HKD 17.3022,174,626
2026-08-31HKD 17.10HKD 17.40HKD 16.97HKD 17.2239,560,487
2026-08-28HKD 17.30HKD 17.42HKD 17.01HKD 17.2037,143,724
2026-08-27HKD 17.60HKD 17.78HKD 17.48HKD 17.5915,343,511
2026-08-26HKD 17.14HKD 17.59HKD 17.03HKD 17.5526,761,290
2026-08-25HKD 17.65HKD 17.90HKD 17.32HKD 17.4925,185,275
2026-08-24HKD 17.80HKD 18.04HKD 17.57HKD 17.9428,084,776
2026-08-21HKD 17.03HKD 17.95HKD 17.03HKD 17.9551,978,658
2026-08-20HKD 17.00HKD 17.27HKD 16.80HKD 17.0323,593,023
2026-08-19HKD 16.67HKD 17.00HKD 16.62HKD 17.0026,829,418
2026-08-18HKD 16.43HKD 16.76HKD 16.36HKD 16.7028,282,919
2026-08-17HKD 15.50HKD 16.45HKD 15.50HKD 16.4440,675,035
2026-08-14HKD 15.28HKD 15.60HKD 15.23HKD 15.4913,201,804
2026-08-13HKD 15.38HKD 15.38HKD 15.15HKD 15.2315,113,206
2026-08-12HKD 15.32HKD 15.43HKD 15.14HKD 15.2813,883,063
2026-08-11HKD 15.53HKD 15.75HKD 15.32HKD 15.4310,229,190
2026-08-10HKD 15.44HKD 15.65HKD 15.37HKD 15.5212,192,953
2026-08-07HKD 15.10HKD 15.44HKD 15.10HKD 15.4210,116,711
2026-08-06HKD 15.05HKD 15.24HKD 14.96HKD 15.1311,891,884
2026-08-05HKD 15.20HKD 15.28HKD 15.06HKD 15.1915,747,202
2026-08-04HKD 15.45HKD 15.64HKD 15.11HKD 15.2317,760,457
2026-08-03HKD 15.74HKD 15.74HKD 15.41HKD 15.4513,644,100
2026-07-31HKD 15.69HKD 15.80HKD 15.48HKD 15.7714,710,785
2026-07-30HKD 15.77HKD 15.85HKD 15.67HKD 15.8210,794,104
2026-07-29HKD 15.71HKD 15.95HKD 15.63HKD 15.7710,163,788
2026-07-28HKD 15.30HKD 15.82HKD 15.30HKD 15.8014,652,467
2026-07-27HKD 15.50HKD 15.53HKD 15.29HKD 15.4614,765,649
2026-07-24HKD 15.50HKD 15.75HKD 15.49HKD 15.5510,902,984
2026-07-23HKD 15.40HKD 15.65HKD 15.29HKD 15.6516,352,264
2026-07-22HKD 15.19HKD 15.47HKD 15.09HKD 15.4718,077,783
2026-07-21HKD 15.19HKD 15.26HKD 14.98HKD 15.2120,930,487
2026-07-20HKD 14.96HKD 15.28HKD 14.82HKD 15.1924,520,003
2026-07-17HKD 14.82HKD 15.00HKD 14.71HKD 14.9925,785,764
2026-07-16HKD 14.84HKD 15.04HKD 14.69HKD 14.8217,788,550
2026-07-15HKD 14.63HKD 14.85HKD 14.53HKD 14.8514,636,666
2026-07-14HKD 14.10HKD 14.69HKD 14.01HKD 14.6722,978,381
2026-07-13HKD 13.87HKD 14.14HKD 13.82HKD 14.0710,478,560
2026-07-10HKD 13.96HKD 14.07HKD 13.87HKD 13.9311,308,774
2026-07-09HKD 13.89HKD 14.00HKD 13.80HKD 13.929,012,905
2026-07-08HKD 13.68HKD 14.05HKD 13.65HKD 13.9611,104,333
2026-07-07HKD 13.85HKD 13.92HKD 13.29HKD 13.6516,009,034
2026-07-06HKD 13.70HKD 13.90HKD 13.58HKD 13.7813,645,792
2026-07-03HKD 13.18HKD 13.58HKD 13.15HKD 13.5418,205,100
2026-07-02HKD 13.09HKD 13.11HKD 12.91HKD 13.0712,223,576
2026-06-30HKD 13.25HKD 13.33HKD 12.89HKD 13.0125,198,653
2026-06-29HKD 13.16HKD 13.25HKD 12.87HKD 13.1212,701,372
2026-06-26HKD 13.22HKD 13.30HKD 12.93HKD 13.1614,182,924
2026-06-25HKD 13.18HKD 13.33HKD 13.04HKD 13.2015,960,155
2026-06-24HKD 13.38HKD 13.56HKD 13.15HKD 13.2814,464,918
2026-06-23HKD 13.52HKD 13.72HKD 13.27HKD 13.3513,654,669
2026-06-22HKD 13.30HKD 13.65HKD 13.10HKD 13.5519,516,699
2026-06-18HKD 13.75HKD 13.84HKD 13.38HKD 13.3829,318,405
2026-06-17HKD 14.16HKD 14.22HKD 13.70HKD 13.8017,936,847
2026-06-16HKD 14.35HKD 14.38HKD 14.13HKD 14.1617,537,574
2026-06-15HKD 14.45HKD 14.97HKD 14.22HKD 14.3537,655,638
2026-06-12HKD 13.90HKD 14.28HKD 13.82HKD 14.1519,328,053
2026-06-11HKD 14.20HKD 14.21HKD 13.73HKD 13.8424,896,592
2026-06-10HKD 14.26HKD 14.44HKD 13.93HKD 13.9333,564,021
2026-06-09HKD 14.81HKD 14.81HKD 14.38HKD 14.4127,497,307
2026-06-08HKD 14.80HKD 15.11HKD 14.71HKD 14.9126,055,078
2026-06-05HKD 14.29HKD 15.18HKD 14.29HKD 15.0244,724,050
2026-06-04HKD 14.30HKD 14.43HKD 14.08HKD 14.0822,273,458
2026-06-03HKD 14.84HKD 14.84HKD 14.28HKD 14.4024,105,644
2026-06-02HKD 14.93HKD 15.19HKD 14.66HKD 14.8428,033,786
2026-06-01HKD 14.17HKD 15.16HKD 14.17HKD 14.9246,051,816
2026-05-29HKD 14.19HKD 14.23HKD 13.92HKD 14.1747,154,298
2026-05-28HKD 14.55HKD 14.62HKD 14.00HKD 14.0633,461,124
2026-05-27HKD 15.30HKD 15.47HKD 14.87HKD 15.0031,212,912
2026-05-26HKD 15.20HKD 15.60HKD 15.02HKD 15.4750,935,401
2026-05-22HKD 15.30HKD 15.37HKD 14.97HKD 15.2025,745,275
2026-05-21HKD 15.35HKD 15.66HKD 15.15HKD 15.2835,868,786
2026-05-20HKD 14.52HKD 15.30HKD 14.49HKD 15.3035,040,712
2026-05-19HKD 14.60HKD 14.71HKD 14.51HKD 14.6319,737,757
2026-05-18HKD 14.83HKD 14.83HKD 14.50HKD 14.6423,407,155
2026-05-15HKD 15.10HKD 15.10HKD 14.72HKD 14.8323,243,110
2026-05-14HKD 14.78HKD 15.07HKD 14.59HKD 15.0124,861,560
2026-05-13HKD 14.74HKD 14.76HKD 14.54HKD 14.7015,913,849
2026-05-12HKD 14.61HKD 14.79HKD 14.58HKD 14.7418,484,262
2026-05-11HKD 14.72HKD 14.72HKD 14.43HKD 14.6115,479,307
2026-05-08HKD 14.76HKD 14.81HKD 14.61HKD 14.7220,973,105
2026-05-07HKD 14.85HKD 14.93HKD 14.62HKD 14.7628,715,662
2026-05-06HKD 14.86HKD 14.86HKD 14.48HKD 14.7520,134,803
2026-05-05HKD 14.77HKD 14.95HKD 14.66HKD 14.959,209,255
2026-05-04HKD 14.43HKD 14.78HKD 14.41HKD 14.779,292,601
2026-04-30HKD 14.52HKD 14.52HKD 14.21HKD 14.4022,082,948
2026-04-29HKD 14.48HKD 14.68HKD 14.44HKD 14.689,438,202
2026-04-28HKD 14.51HKD 14.59HKD 14.32HKD 14.4414,245,014
2026-04-27HKD 14.75HKD 14.75HKD 14.45HKD 14.5117,756,367
2026-04-24HKD 14.55HKD 14.75HKD 14.45HKD 14.7516,424,351
2026-04-23HKD 14.47HKD 14.57HKD 14.36HKD 14.5714,233,393
2026-04-22HKD 14.74HKD 14.76HKD 14.43HKD 14.4713,069,733
2026-04-21HKD 14.58HKD 14.76HKD 14.51HKD 14.7411,299,762
2026-04-20HKD 14.75HKD 14.79HKD 14.43HKD 14.5821,593,577
2026-04-17HKD 14.90HKD 14.99HKD 14.63HKD 14.7020,467,396
2026-04-16HKD 15.15HKD 15.25HKD 14.90HKD 14.9314,674,810
2026-04-15HKD 15.40HKD 15.44HKD 15.12HKD 15.1417,557,139
2026-04-14HKD 15.41HKD 15.45HKD 15.28HKD 15.3411,231,645
2026-04-13HKD 15.44HKD 15.44HKD 15.05HKD 15.3423,026,168
2026-04-10HKD 15.45HKD 15.77HKD 15.34HKD 15.4428,323,254
2026-04-09HKD 15.29HKD 15.42HKD 15.06HKD 15.3311,653,518
2026-04-08HKD 15.21HKD 15.28HKD 14.95HKD 15.2817,380,749
2026-04-02HKD 15.04HKD 15.18HKD 14.88HKD 15.1411,998,516
2026-04-01HKD 15.00HKD 15.23HKD 14.90HKD 15.0410,656,668
2026-03-31HKD 15.34HKD 15.40HKD 14.83HKD 14.9022,832,802
2026-03-30HKD 14.99HKD 15.32HKD 14.92HKD 15.2619,779,382
2026-03-27HKD 14.95HKD 15.16HKD 14.83HKD 15.0616,048,852
2026-03-26HKD 15.00HKD 15.34HKD 14.94HKD 14.9526,471,676
2026-03-25HKD 15.28HKD 15.28HKD 14.79HKD 15.1330,932,235
2026-03-24HKD 15.25HKD 15.37HKD 14.98HKD 15.1425,141,152
2026-03-23HKD 15.47HKD 15.47HKD 14.80HKD 15.0848,194,679
2026-03-20HKD 15.70HKD 15.77HKD 15.36HKD 15.5971,115,482
2026-03-19HKD 16.19HKD 16.44HKD 15.79HKD 15.9528,613,343
2026-03-18HKD 16.13HKD 16.55HKD 16.03HKD 16.2436,971,213
2026-03-17HKD 15.99HKD 16.49HKD 15.98HKD 16.0827,336,723
2026-03-16HKD 15.36HKD 16.06HKD 15.31HKD 15.9828,574,527
2026-03-13HKD 15.78HKD 15.79HKD 15.27HKD 15.3530,084,856
2026-03-12HKD 15.78HKD 15.94HKD 15.63HKD 15.9017,654,400
2026-03-11HKD 15.35HKD 15.87HKD 15.26HKD 15.7829,778,188
2026-03-10HKD 15.32HKD 15.60HKD 15.13HKD 15.2725,080,373
2026-03-09HKD 16.08HKD 16.19HKD 15.24HKD 15.4454,886,700
2026-03-06HKD 15.80HKD 16.00HKD 15.41HKD 15.9534,731,913
2026-03-05HKD 15.70HKD 16.16HKD 15.40HKD 15.7851,048,012
2026-03-04HKD 16.29HKD 16.29HKD 15.05HKD 15.6078,459,246
2026-03-03HKD 15.40HKD 16.60HKD 15.15HKD 16.29128,276,120
2026-03-02HKD 15.64HKD 15.68HKD 14.79HKD 15.4964,414,032
2026-02-27HKD 15.00HKD 15.18HKD 14.79HKD 15.1833,017,655
2026-02-26HKD 14.92HKD 15.14HKD 14.78HKD 15.0937,308,938
2026-02-25HKD 14.59HKD 15.08HKD 14.57HKD 14.8941,898,946
2026-02-24HKD 14.32HKD 14.57HKD 14.22HKD 14.5523,290,790
2026-02-23HKD 14.41HKD 14.60HKD 14.41HKD 14.6015,272,728
2026-02-20HKD 14.13HKD 14.56HKD 14.04HKD 14.3429,002,317
2026-02-16HKD 14.05HKD 14.05HKD 14.05HKD 14.050
2026-02-13HKD 13.96HKD 13.96HKD 13.73HKD 13.7816,880,559
2026-02-12HKD 14.02HKD 14.14HKD 13.89HKD 13.9613,810,090
2026-02-11HKD 13.90HKD 14.03HKD 13.83HKD 14.0018,819,547
2026-02-10HKD 13.77HKD 13.92HKD 13.73HKD 13.8812,156,735
2026-02-09HKD 13.96HKD 13.97HKD 13.70HKD 13.7717,008,198
2026-02-06HKD 13.91HKD 13.94HKD 13.71HKD 13.9412,082,330
2026-02-05HKD 13.90HKD 13.96HKD 13.70HKD 13.9611,006,688
2026-02-04HKD 13.85HKD 13.95HKD 13.77HKD 13.9015,521,178
2026-02-03HKD 13.70HKD 13.92HKD 13.60HKD 13.7627,387,880
2026-02-02HKD 13.70HKD 13.70HKD 13.27HKD 13.5533,262,804
2026-01-30HKD 13.99HKD 14.02HKD 13.65HKD 13.7027,064,339
2026-01-29HKD 13.81HKD 14.00HKD 13.70HKD 13.9921,963,477
2026-01-28HKD 13.60HKD 13.84HKD 13.60HKD 13.8334,246,602
2026-01-27HKD 13.43HKD 13.57HKD 13.37HKD 13.5719,615,297
2026-01-26HKD 13.36HKD 13.42HKD 13.24HKD 13.3414,860,530
2026-01-23HKD 13.47HKD 13.51HKD 13.27HKD 13.3016,579,825
2026-01-22HKD 13.38HKD 13.55HKD 13.29HKD 13.4316,031,700
2026-01-21HKD 13.42HKD 13.65HKD 13.26HKD 13.3429,753,737
2026-01-20HKD 13.28HKD 13.52HKD 13.20HKD 13.4218,880,606
2026-01-19HKD 13.22HKD 13.34HKD 13.05HKD 13.2423,046,267
2026-01-16HKD 13.75HKD 13.80HKD 13.21HKD 13.2648,070,252
2026-01-15HKD 13.77HKD 13.80HKD 13.66HKD 13.7210,564,300
2026-01-14HKD 13.88HKD 13.92HKD 13.68HKD 13.7318,576,678
2026-01-13HKD 13.90HKD 14.04HKD 13.78HKD 13.8717,571,337
2026-01-12HKD 13.77HKD 13.84HKD 13.66HKD 13.8416,343,901
2026-01-09HKD 13.65HKD 13.79HKD 13.63HKD 13.7712,380,212
2026-01-08HKD 13.72HKD 13.72HKD 13.53HKD 13.6415,142,376
2026-01-07HKD 13.79HKD 13.89HKD 13.66HKD 13.7213,030,019
2026-01-06HKD 13.82HKD 13.82HKD 13.55HKD 13.7319,513,399
2026-01-05HKD 13.93HKD 13.93HKD 13.66HKD 13.7517,960,262
2026-01-02HKD 13.77HKD 13.93HKD 13.64HKD 13.906,229,908
2025-12-31HKD 13.76HKD 13.76HKD 13.76HKD 13.760
2025-12-30HKD 13.91HKD 14.06HKD 13.83HKD 13.9817,066,858
2025-12-29HKD 13.88HKD 13.91HKD 13.71HKD 13.9115,273,148
2025-12-24HKD 13.86HKD 13.86HKD 13.86HKD 13.860
2025-12-23HKD 13.70HKD 13.93HKD 13.70HKD 13.9115,453,632
2025-12-22HKD 13.60HKD 13.71HKD 13.58HKD 13.7012,280,968
2025-12-19HKD 13.69HKD 13.74HKD 13.47HKD 13.5323,893,341
2025-12-18HKD 13.50HKD 13.77HKD 13.50HKD 13.6916,532,536
2025-12-17HKD 13.37HKD 13.59HKD 13.34HKD 13.5612,316,009
2025-12-16HKD 13.60HKD 13.66HKD 13.32HKD 13.3815,968,980
2025-12-15HKD 13.68HKD 13.77HKD 13.45HKD 13.6030,890,399
2025-12-12HKD 13.81HKD 13.82HKD 13.36HKD 13.6848,712,483
2025-12-11HKD 13.65HKD 13.96HKD 13.62HKD 13.7222,327,399
2025-12-10HKD 13.87HKD 13.92HKD 13.48HKD 13.5726,236,610
2025-12-09HKD 13.74HKD 13.95HKD 13.69HKD 13.8619,217,873
2025-12-08HKD 13.88HKD 13.89HKD 13.66HKD 13.7415,654,173
2025-12-05HKD 13.97HKD 14.02HKD 13.82HKD 13.8814,752,568
2025-12-04HKD 13.88HKD 13.99HKD 13.88HKD 13.9521,666,324
2025-12-03HKD 13.77HKD 13.86HKD 13.71HKD 13.8315,529,128
2025-12-02HKD 13.70HKD 13.81HKD 13.62HKD 13.7720,808,310
2025-12-01HKD 13.23HKD 13.64HKD 13.23HKD 13.6219,828,614
2025-11-28HKD 13.33HKD 13.37HKD 13.22HKD 13.2511,674,345
2025-11-27HKD 13.25HKD 13.36HKD 13.17HKD 13.3114,590,747
2025-11-26HKD 13.48HKD 13.48HKD 13.24HKD 13.2522,291,770
2025-11-25HKD 13.47HKD 13.51HKD 13.38HKD 13.4020,384,720
2025-11-24HKD 13.48HKD 13.58HKD 13.40HKD 13.4931,663,591
2025-11-21HKD 13.66HKD 13.66HKD 13.42HKD 13.4724,565,557
2025-11-20HKD 13.93HKD 13.95HKD 13.65HKD 13.7514,957,270
2025-11-19HKD 13.71HKD 13.99HKD 13.68HKD 13.8717,452,069
2025-11-18HKD 13.89HKD 13.89HKD 13.60HKD 13.6722,315,678
2025-11-17HKD 14.20HKD 14.20HKD 13.78HKD 13.9033,041,576
2025-11-14HKD 14.30HKD 14.32HKD 14.11HKD 14.1623,129,995
2025-11-13HKD 14.40HKD 14.41HKD 14.23HKD 14.3620,110,180
2025-11-12HKD 14.28HKD 14.44HKD 14.25HKD 14.4133,553,792
2025-11-11HKD 14.28HKD 14.40HKD 14.10HKD 14.2328,118,247
2025-11-10HKD 14.20HKD 14.38HKD 14.09HKD 14.2035,258,034
2025-11-07HKD 13.82HKD 14.23HKD 13.76HKD 14.2057,122,713
2025-11-06HKD 13.59HKD 13.84HKD 13.56HKD 13.8326,525,531
2025-11-05HKD 13.60HKD 13.60HKD 13.31HKD 13.5940,972,907
2025-11-04HKD 13.91HKD 13.96HKD 13.59HKD 13.6736,605,685
2025-11-03HKD 13.51HKD 13.93HKD 13.41HKD 13.8844,881,866
2025-10-31HKD 13.41HKD 13.84HKD 13.30HKD 13.4949,891,725
2025-10-30HKD 13.18HKD 13.48HKD 13.18HKD 13.3833,913,737
2025-10-28HKD 13.26HKD 13.32HKD 13.14HKD 13.1815,549,393
2025-10-27HKD 13.20HKD 13.35HKD 13.05HKD 13.2629,926,059
2025-10-24HKD 12.90HKD 13.00HKD 12.90HKD 12.9814,954,381
2025-10-23HKD 12.79HKD 12.92HKD 12.69HKD 12.9017,405,654
2025-10-22HKD 12.74HKD 12.79HKD 12.64HKD 12.7811,940,486
2025-10-21HKD 12.83HKD 12.85HKD 12.68HKD 12.7416,892,513
2025-10-20HKD 12.84HKD 12.88HKD 12.63HKD 12.7414,734,796
2025-10-17HKD 12.91HKD 13.06HKD 12.66HKD 12.7730,700,795
2025-10-16HKD 12.44HKD 12.93HKD 12.35HKD 12.9254,234,018
2025-10-15HKD 12.58HKD 12.58HKD 12.33HKD 12.4528,287,289
2025-10-14HKD 12.27HKD 12.70HKD 12.27HKD 12.4967,535,376