Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,915.29 +108.46 (+0.19%) CMC Crypto 200
1,185.89 -22.80 (-1.89%)
COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:48PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.28 | 8.60 | 8.28 | 8.55 | 8.55 | 9,400 |
| 03 Jul 2024 | 9.03 | 9.03 | 8.93 | 9.01 | 9.01 | 2,000 |
| 02 Jul 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 13,700 |
| 01 Jul 2024 | 8.68 | 8.68 | 8.56 | 8.65 | 8.65 | 8,200 |
| 28 Jun 2024 | 8.47 | 8.72 | 8.47 | 8.67 | 8.67 | 5,200 |
| 27 Jun 2024 | 8.68 | 8.68 | 8.23 | 8.47 | 8.47 | 7,400 |
| 26 Jun 2024 | 8.69 | 8.80 | 8.69 | 8.74 | 8.74 | 12,500 |
| 25 Jun 2024 | 8.93 | 9.10 | 8.76 | 8.80 | 8.80 | 47,200 |
| 24 Jun 2024 | 9.02 | 9.05 | 8.85 | 9.02 | 9.02 | 8,200 |
| 21 Jun 2024 | 9.09 | 9.09 | 8.89 | 9.07 | 9.07 | 4,100 |
| 20 Jun 2024 | 9.11 | 9.26 | 9.11 | 9.20 | 9.20 | 11,000 |
| 18 Jun 2024 | 8.88 | 8.99 | 8.82 | 8.82 | 8.82 | 28,100 |
| 17 Jun 2024 | 8.56 | 8.57 | 8.15 | 8.56 | 8.56 | 8,000 |
| 14 Jun 2024 | 8.82 | 8.82 | 8.57 | 8.64 | 8.64 | 8,300 |
| 13 Jun 2024 | 8.61 | 8.61 | 8.15 | 8.48 | 8.48 | 7,100 |
| 12 Jun 2024 | 8.30 | 8.45 | 8.30 | 8.43 | 8.43 | 8,500 |
| 11 Jun 2024 | 8.04 | 8.31 | 8.01 | 8.17 | 8.17 | 142,700 |
| 10 Jun 2024 | 9.27 | 9.87 | 9.27 | 9.50 | 9.50 | 8,900 |
| 07 Jun 2024 | 9.36 | 9.50 | 9.27 | 9.50 | 9.50 | 7,900 |
| 06 Jun 2024 | 9.10 | 9.44 | 9.10 | 9.36 | 9.36 | 17,000 |
| 05 Jun 2024 | 8.65 | 9.24 | 8.65 | 8.99 | 8.99 | 5,600 |
| 04 Jun 2024 | 8.98 | 8.99 | 8.89 | 8.97 | 8.97 | 4,800 |
| 03 Jun 2024 | 8.65 | 8.97 | 8.46 | 8.97 | 8.97 | 29,800 |
| 03 Jun 2024 | 0.159 Dividend | |||||
| 31 May 2024 | 8.48 | 8.48 | 8.40 | 8.45 | 8.29 | 7,500 |
| 30 May 2024 | 8.60 | 8.60 | 8.24 | 8.48 | 8.32 | 16,700 |
| 29 May 2024 | 8.97 | 8.97 | 8.70 | 8.88 | 8.71 | 7,200 |
| 28 May 2024 | 8.50 | 8.73 | 8.50 | 8.70 | 8.54 | 33,000 |
| 24 May 2024 | 7.95 | 8.09 | 7.90 | 8.07 | 7.92 | 40,700 |
| 23 May 2024 | 7.89 | 8.00 | 7.77 | 7.86 | 7.71 | 6,400 |
| 22 May 2024 | 7.80 | 7.90 | 7.80 | 7.88 | 7.73 | 12,100 |
| 21 May 2024 | 8.08 | 8.08 | 7.80 | 7.86 | 7.71 | 10,300 |
| 20 May 2024 | 8.00 | 8.14 | 8.00 | 8.09 | 7.94 | 84,300 |
| 17 May 2024 | 8.05 | 8.07 | 7.96 | 8.01 | 7.86 | 6,800 |
| 16 May 2024 | 7.99 | 8.00 | 7.85 | 7.99 | 7.84 | 11,300 |
| 15 May 2024 | 7.80 | 7.99 | 7.80 | 7.99 | 7.84 | 16,000 |
| 14 May 2024 | 7.92 | 8.05 | 7.92 | 7.94 | 7.79 | 6,700 |
| 13 May 2024 | 7.45 | 7.86 | 7.45 | 7.85 | 7.70 | 6,500 |
| 10 May 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.28 | 2,800 |
| 09 May 2024 | 7.10 | 7.28 | 7.10 | 7.27 | 7.13 | 12,000 |
| 08 May 2024 | 6.88 | 6.96 | 6.67 | 6.80 | 6.67 | 4,200 |
| 07 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | 400 |
| 06 May 2024 | 6.60 | 6.85 | 6.60 | 6.66 | 6.53 | 5,400 |
| 03 May 2024 | 6.62 | 6.69 | 6.62 | 6.62 | 6.50 | 2,000 |
| 02 May 2024 | 6.57 | 6.67 | 6.49 | 6.50 | 6.38 | 23,000 |
| 01 May 2024 | 6.73 | 6.73 | 6.35 | 6.44 | 6.32 | 11,400 |
| 30 Apr 2024 | 6.15 | 6.49 | 6.15 | 6.42 | 6.30 | 4,100 |
| 29 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 500 |
| 26 Apr 2024 | 6.00 | 6.06 | 6.00 | 6.05 | 5.94 | 2,600 |
| 25 Apr 2024 | 5.85 | 5.99 | 5.85 | 5.99 | 5.88 | 4,500 |
| 24 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 500 |
| 23 Apr 2024 | 5.80 | 5.80 | 5.62 | 5.65 | 5.54 | 7,200 |
| 22 Apr 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.55 | 1,500 |
| 19 Apr 2024 | 5.60 | 5.60 | 5.47 | 5.47 | 5.37 | 3,500 |
| 18 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | 200 |
| 17 Apr 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.28 | 3,400 |
| 16 Apr 2024 | 5.40 | 5.40 | 5.32 | 5.32 | 5.22 | 3,800 |
| 15 Apr 2024 | 5.54 | 5.54 | 5.40 | 5.40 | 5.30 | 1,600 |
| 12 Apr 2024 | 5.48 | 5.53 | 5.42 | 5.53 | 5.43 | 1,200 |
| 11 Apr 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.42 | 3,400 |
| 10 Apr 2024 | 5.50 | 5.50 | 5.47 | 5.49 | 5.39 | 8,700 |
| 09 Apr 2024 | 5.50 | 5.50 | 5.46 | 5.50 | 5.40 | 2,200 |
| 08 Apr 2024 | 5.36 | 5.50 | 5.36 | 5.50 | 5.40 | 7,800 |
| 05 Apr 2024 | 5.37 | 5.50 | 5.32 | 5.32 | 5.22 | 13,900 |
| 04 Apr 2024 | 5.39 | 5.45 | 5.37 | 5.45 | 5.35 | 3,800 |
| 03 Apr 2024 | 5.48 | 5.49 | 5.46 | 5.46 | 5.36 | 3,200 |
| 02 Apr 2024 | 5.36 | 5.49 | 5.35 | 5.39 | 5.29 | 3,200 |
| 01 Apr 2024 | 5.34 | 5.34 | 5.23 | 5.28 | 5.18 | 13,600 |
| 28 Mar 2024 | 5.15 | 5.22 | 5.14 | 5.19 | 5.09 | 2,800 |
| 27 Mar 2024 | 5.13 | 5.24 | 5.13 | 5.24 | 5.14 | 30,900 |
| 26 Mar 2024 | 5.08 | 5.13 | 5.05 | 5.13 | 5.03 | 6,600 |
| 25 Mar 2024 | 5.17 | 5.22 | 5.12 | 5.12 | 5.02 | 19,200 |
| 22 Mar 2024 | 5.10 | 5.22 | 5.08 | 5.22 | 5.12 | 3,300 |
| 21 Mar 2024 | 5.41 | 5.41 | 5.25 | 5.25 | 5.15 | 8,500 |
| 20 Mar 2024 | 5.40 | 5.70 | 5.30 | 5.41 | 5.31 | 11,100 |
| 19 Mar 2024 | 5.34 | 5.34 | 5.11 | 5.34 | 5.24 | 7,300 |
| 18 Mar 2024 | 5.57 | 5.57 | 5.46 | 5.53 | 5.43 | 5,100 |
| 15 Mar 2024 | 5.54 | 5.60 | 5.45 | 5.45 | 5.35 | 8,900 |
| 14 Mar 2024 | 5.50 | 5.60 | 5.35 | 5.35 | 5.25 | 1,600 |
| 13 Mar 2024 | 5.53 | 5.53 | 5.40 | 5.40 | 5.30 | 39,700 |
| 12 Mar 2024 | 5.60 | 5.61 | 5.50 | 5.60 | 5.49 | 10,000 |
| 11 Mar 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.49 | 2,100 |
| 08 Mar 2024 | 5.39 | 5.60 | 5.39 | 5.47 | 5.37 | 1,100 |
| 07 Mar 2024 | 5.46 | 5.53 | 5.30 | 5.32 | 5.22 | 13,300 |
| 06 Mar 2024 | 5.39 | 5.39 | 5.34 | 5.39 | 5.29 | 15,300 |
| 05 Mar 2024 | 5.39 | 5.39 | 5.37 | 5.37 | 5.27 | 13,200 |
| 04 Mar 2024 | 5.40 | 5.44 | 5.19 | 5.26 | 5.16 | 8,400 |
| 01 Mar 2024 | 5.52 | 5.52 | 5.29 | 5.31 | 5.21 | 13,800 |
| 29 Feb 2024 | 5.42 | 5.51 | 5.39 | 5.49 | 5.39 | 2,200 |
| 28 Feb 2024 | 5.45 | 5.57 | 5.33 | 5.40 | 5.30 | 9,800 |
| 27 Feb 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.54 | 2,400 |
| 26 Feb 2024 | 5.60 | 5.70 | 5.59 | 5.59 | 5.48 | 1,200 |
| 23 Feb 2024 | 5.56 | 5.60 | 5.53 | 5.60 | 5.49 | 8,400 |
| 22 Feb 2024 | 5.49 | 5.56 | 5.42 | 5.55 | 5.45 | 15,300 |
| 21 Feb 2024 | 5.50 | 5.50 | 5.42 | 5.45 | 5.35 | 11,200 |
| 20 Feb 2024 | 5.30 | 5.50 | 5.29 | 5.50 | 5.40 | 8,100 |
| 16 Feb 2024 | 5.15 | 5.29 | 5.15 | 5.29 | 5.19 | 2,100 |
| 15 Feb 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.09 | 3,000 |
| 14 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 2,000 |
| 13 Feb 2024 | 4.99 | 5.09 | 4.99 | 5.00 | 4.91 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.