COSCO SHIPPING Ports Limited
1199.HK · HKSE
Market closed5.030.080000 (+1.62%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 4.99 | 5.02 | 4.99 | 5.01 | 5.01 | 16.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 12.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 10.00K |
| July 17, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 48.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.00K |
| July 17, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 26.00K |
| July 17, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 18.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 16.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 12.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 26.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.00K |
| July 17, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 16.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 6.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 60.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 18.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 14.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 24.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 20.00K |
| July 17, 2026 | 5.03 | 5.03 | 5.01 | 5.03 | 5.03 | 38.00K |
| July 17, 2026 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 34.00K |
| July 17, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 8.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 6.00K |
| July 17, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 20.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 8.00K |
| July 17, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 74.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 6.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.00K |
| July 17, 2026 | 4.98 | 5.02 | 4.98 | 5.00 | 5.00 | 170.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.00K |
| July 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.00K |
| July 17, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 70.00K |
| July 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.00K |
| July 17, 2026 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | 48.00K |
| July 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 46.00K |
| July 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 8.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 20.00K |
| July 17, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 2.00K |
| July 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 650.00 |
| July 17, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 16.65K |
| July 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 10.00K |
| July 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 6.00K |
| July 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 72.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 38.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 38.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 8.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.00K |
| July 17, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | — |
| July 17, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 4.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 10.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 12.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 100.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 36.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 6.00K |
| July 17, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 34.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 8.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 26.00K |
| July 17, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 40.00K |
| July 17, 2026 | 5.01 | 5.03 | 5.00 | 5.02 | 5.02 | 44.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 44.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 18.00K |
| July 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4.00K |
| July 17, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 216.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 12.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.00K |
| July 17, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 48.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 20.00K |
| July 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.00K |
| July 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 8.00K |
| July 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 20.00K |
| July 17, 2026 | 4.99 | 5.04 | 4.99 | 5.02 | 5.02 | 164.00K |
| July 17, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 54.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 64.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 58.00K |
| July 17, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 74.00K |
| July 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.00K |
| July 17, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 20.00K |
| July 17, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 60.00K |
| July 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 12.00K |
| July 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 14.00K |
| July 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 26.00K |