CSSC (Hong Kong) Shipping Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03877  2019-06-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.120 2.110 2.120 432,002,724 2.120 2.110 2.120 2.010 2.170 207,364,693 2.0833 1.92%
2025-11-28 0 20 2.080 2.080 2.090 746,205,409 2.080 2.080 2.090 2.030 2.190 353,121,060 2.1132 0.00%
2025-10-31 0 20 2.080 2.080 2.090 750,196,427 2.080 2.080 2.090 1.780 2.100 388,351,406 1.9317 12.43%
2025-09-30 0 22 1.850 1.840 1.850 873,708,556 1.850 1.840 1.850 1.801 1.947 471,348,919 1.8536 -4.52%
2025-08-29 0 21 1.990 1.990 2.000 805,744,665 1.938 1.938 1.947 1.860 2.220 393,145,124 2.0495 -8.29%
2025-07-31 0 22 2.170 2.170 2.180 962,530,464 2.113 2.113 2.123 1.957 2.259 452,407,459 2.1276 8.72%
2025-06-30 0 21 2.100 2.100 2.110 851,493,943 1.943 1.943 1.953 1.675 2.221 433,241,220 1.9654 12.90%
2025-05-30 0 20 1.860 1.860 1.870 201,061,719 1.721 1.721 1.731 1.555 1.749 121,480,999 1.6551 9.41%
2025-04-30 0 19 1.700 1.690 1.700 236,158,954 1.573 1.564 1.573 1.434 1.749 153,131,883 1.5422 -4.49%
2025-03-31 0 21 1.780 1.780 1.800 194,336,604 1.647 1.647 1.666 1.481 1.666 124,271,990 1.5638 7.23%
2025-02-28 0 20 1.660 1.650 1.660 187,306,233 1.536 1.527 1.536 1.527 1.647 118,191,567 1.5848 -4.05%
2025-01-28 0 19 1.730 1.730 1.750 137,425,871 1.601 1.601 1.620 1.564 1.694 85,190,271 1.6132 -3.89%
2024-12-31 0 20 1.800 1.790 1.800 297,696,934 1.666 1.657 1.666 1.471 1.749 184,937,547 1.6097 11.80%
2024-11-29 0 21 1.610 1.610 1.630 118,600,595 1.490 1.490 1.509 1.453 1.573 78,207,204 1.5165 -2.42%
2024-10-31 0 21 1.650 1.650 1.670 233,487,544 1.527 1.527 1.546 1.463 1.626 150,713,423 1.5492 -2.29%
2024-09-30 0 19 1.720 1.710 1.720 88,642,437 1.563 1.554 1.563 1.281 1.581 62,663,855 1.4146 13.16%
2024-08-30 0 22 1.520 1.520 1.540 32,065,457 1.381 1.381 1.399 1.345 1.445 22,963,724 1.3964 -3.18%
2024-07-31 0 22 1.570 1.560 1.570 57,697,640 1.427 1.417 1.427 1.308 1.427 42,591,257 1.3547 5.37%
2024-06-28 0 19 1.580 1.580 1.590 100,082,166 1.354 1.354 1.362 1.311 1.422 73,920,212 1.3539 2.60%
2024-05-31 0 21 1.540 1.540 1.550 79,497,514 1.320 1.320 1.328 1.182 1.337 62,497,701 1.2720 10.79%
2024-04-30 0 20 1.390 1.370 1.390 50,182,570 1.191 1.174 1.191 1.114 1.191 43,499,712 1.1536 7.75%
2024-03-28 0 20 1.290 1.290 1.300 144,680,598 1.105 1.105 1.114 1.097 1.302 120,969,204 1.1960 -11.03%
2024-02-29 0 19 1.450 1.450 1.480 129,066,956 1.242 1.242 1.268 1.114 1.311 106,281,721 1.2144 -3.33%
2024-01-31 0 22 1.500 1.480 1.500 75,615,162 1.285 1.268 1.285 1.200 1.311 60,418,782 1.2515 1.35%
2023-12-29 0 19 1.480 1.470 1.480 29,262,971 1.268 1.260 1.268 1.157 1.268 24,014,878 1.2185 10.45%
2023-11-30 0 22 1.340 1.340 1.350 26,395,232 1.148 1.148 1.157 1.148 1.268 22,133,807 1.1925 -2.90%
2023-10-31 0 20 1.380 1.380 1.390 14,223,120 1.182 1.182 1.191 1.114 1.191 12,386,332 1.1483 3.02%
2023-09-29 0 19 1.370 1.370 1.380 35,638,897 1.148 1.148 1.156 1.106 1.290 29,526,294 1.2070 -8.05%
2023-08-31 0 23 1.490 1.480 1.490 73,795,441 1.248 1.240 1.248 1.181 1.307 59,307,445 1.2443 4.93%
2023-07-31 0 20 1.420 1.410 1.420 52,416,328 1.190 1.181 1.190 1.098 1.190 45,345,310 1.1559 9.23%
2023-06-30 0 21 1.300 1.300 1.310 32,283,180 1.089 1.089 1.098 1.033 1.121 29,557,637 1.0922 1.52%
2023-05-31 0 21 1.350 1.350 1.360 77,712,495 1.073 1.073 1.081 1.041 1.128 71,036,922 1.0940 0.00%
2023-04-28 0 17 1.350 1.330 1.350 33,832,730 1.073 1.057 1.073 1.017 1.073 32,534,996 1.0399 1.50%
2023-03-31 0 23 1.330 1.320 1.330 57,725,456 1.057 1.049 1.057 1.025 1.089 54,666,242 1.0560 2.31%
2023-02-28 0 20 1.300 1.290 1.300 42,883,444 1.033 1.025 1.033 0.977 1.057 41,997,022 1.0211 0.78%
2023-01-31 0 18 1.290 1.280 1.290 47,247,116 1.025 1.017 1.025 0.906 1.065 47,966,795 0.9850 11.21%
2022-12-30 0 20 1.160 1.150 1.160 66,756,820 0.922 0.914 0.922 0.850 0.962 74,917,565 0.8911 -0.85%
2022-11-30 0 22 1.170 1.140 1.170 49,095,154 0.930 0.906 0.930 0.779 0.930 56,712,954 0.8657 18.18%
2022-10-31 0 20 0.990 0.980 0.990 57,394,958 0.787 0.779 0.787 0.763 0.938 67,246,876 0.8535 -15.38%
2022-09-30 0 21 1.170 1.150 1.170 64,864,700 0.930 0.914 0.930 0.858 1.046 66,877,448 0.9699 -9.77%
2022-08-31 0 23 1.330 1.330 1.340 104,574,230 1.031 1.031 1.038 0.992 1.131 98,662,230 1.0599 -8.28%
2022-07-29 0 20 1.450 1.440 1.450 76,617,460 1.124 1.116 1.124 0.969 1.147 72,942,633 1.0504 7.55%
2022-06-30 0 21 1.410 1.400 1.410 123,763,830 1.045 1.037 1.045 0.963 1.082 120,416,653 1.0278 -2.08%
2022-05-31 0 20 1.440 1.430 1.440 161,056,422 1.067 1.060 1.067 0.867 1.074 162,910,297 0.9886 15.20%
2022-04-29 0 18 1.250 1.240 1.250 166,121,080 0.926 0.919 0.926 0.793 1.030 178,186,090 0.9323 15.74%
2022-03-31 0 23 1.080 1.080 1.100 68,639,668 0.800 0.800 0.815 0.689 0.859 87,616,484 0.7834 -3.57%
2022-02-28 0 17 1.120 1.120 1.140 43,682,988 0.830 0.830 0.845 0.822 0.919 50,800,852 0.8599 0.00%
2022-01-31 0 21 1.120 1.120 1.130 95,401,550 0.830 0.830 0.837 0.800 0.948 108,617,662 0.8783 2.75%
2021-12-31 0 22 1.090 1.080 1.090 74,925,242 0.808 0.800 0.808 0.771 0.882 93,206,901 0.8039 1.87%
2021-11-30 0 22 1.070 1.050 1.070 92,667,280 0.793 0.778 0.793 0.748 0.852 117,768,561 0.7869 -6.96%
2021-10-29 0 18 1.150 1.140 1.150 93,360,512 0.852 0.845 0.852 0.822 0.919 107,042,574 0.8722 -5.74%
2021-09-30 0 21 1.220 1.220 1.230 213,516,246 0.904 0.904 0.911 0.897 1.045 216,804,241 0.9848 -4.74%
2021-08-31 0 22 1.310 1.300 1.310 170,825,995 0.949 0.942 0.949 0.826 0.971 187,434,271 0.9114 9.17%
2021-07-30 0 21 1.200 1.190 1.200 299,503,230 0.869 0.862 0.869 0.775 1.101 306,519,262 0.9771 -15.42%
2021-06-30 0 21 1.480 1.480 1.490 786,443,832 1.028 1.028 1.035 0.993 1.222 722,889,165 1.0879 -1.33%
2021-05-31 0 20 1.500 1.500 1.510 1,226,891,679 1.042 1.042 1.048 0.847 1.118 1,233,171,530 0.9949 13.64%
2021-04-30 0 19 1.320 1.320 1.330 371,141,850 0.917 0.917 0.923 0.771 1.153 384,282,447 0.9658 10.92%
2021-03-31 0 23 1.190 1.180 1.190 20,999,640 0.826 0.819 0.826 0.757 0.861 26,260,484 0.7997 -2.46%
2021-02-26 0 18 1.220 1.200 1.220 16,787,280 0.847 0.833 0.847 0.778 0.875 20,280,802 0.8277 2.52%
2021-01-29 0 20 1.190 1.180 1.190 43,452,010 0.826 0.819 0.826 0.743 0.944 51,407,698 0.8452 9.17%
2020-12-31 0 22 1.090 1.080 1.100 32,586,980 0.757 0.750 0.764 0.743 0.805 42,099,729 0.7740 -0.91%
2020-11-30 0 21 1.100 1.100 1.130 47,512,940 0.764 0.764 0.785 0.722 0.819 61,614,348 0.7711 -2.65%
2020-10-30 0 18 1.130 1.110 1.130 31,474,260 0.785 0.771 0.785 0.736 0.826 39,988,406 0.7871 -1.74%
2020-09-30 0 22 1.150 1.080 1.150 35,433,160 0.799 0.750 0.799 0.681 0.819 48,441,880 0.7315 13.89%
2020-08-31 0 21 1.040 1.030 1.060 19,297,320 0.701 0.694 0.715 0.681 0.775 27,107,634 0.7119 -3.70%
2020-07-31 0 22 1.080 1.050 1.080 20,827,940 0.728 0.708 0.728 0.654 0.843 27,813,732 0.7488 10.20%
2020-06-30 0 21 0.980 0.960 0.990 13,324,961 0.661 0.647 0.667 0.609 0.762 19,935,060 0.6684 7.29%
2020-05-29 0 20 0.960 0.950 0.960 13,010,240 0.616 0.609 0.616 0.609 0.648 20,679,673 0.6291 -5.88%
2020-04-29 0 19 1.020 1.010 1.020 13,252,120 0.654 0.648 0.654 0.635 0.718 19,790,996 0.6696 -8.11%
2020-03-31 0 22 1.110 1.070 1.110 14,255,920 0.712 0.686 0.712 0.654 0.802 20,099,694 0.7093 -3.48%
2020-02-28 0 20 1.150 1.150 1.170 18,366,140 0.738 0.738 0.750 0.706 0.802 23,900,738 0.7684 1.77%
2020-01-31 0 20 1.130 1.110 1.140 17,445,400 0.725 0.712 0.731 0.718 0.834 22,722,071 0.7678 -13.74%
2019-12-31 0 20 1.310 1.310 1.320 24,468,680 0.840 0.840 0.847 0.667 0.840 32,856,108 0.7447 24.76%
2019-11-29 0 21 1.050 1.040 1.050 23,757,200 0.673 0.667 0.673 0.667 0.834 31,891,036 0.7449 -16.00%
2019-10-31 0 21 1.250 1.220 1.250 46,724,660 0.802 0.783 0.802 0.718 0.853 57,533,269 0.8121 6.84%
2019-09-30 0 21 1.170 1.150 1.170 32,378,740 0.750 0.738 0.750 0.622 0.885 41,955,774 0.7717 20.58%
2019-08-30 0 22 1.000 0.990 1.010 6,642,660 0.622 0.616 0.629 0.579 0.660 10,643,507 0.6241 0.00%
2019-07-31 0 22 1.000 0.990 1.000 156,296,560 0.622 0.616 0.622 0.616 0.753 217,031,787 0.7202 -5.66%
2019-06-28 0 10 1.060 1.050 1.060 102,124,080 0.660 0.653 0.660 0.604 0.902 134,573,526 0.7589

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top