COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong
· Delayed Price · Currency is HKD 9.37
-0.28 (-2.90%)
At close: Dec 5, 2025
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.58 | 9.75 | 9.21 | 9.37 | 9.37 | -2.90% | 47,359,470 |
| Dec 4, 2025 | 9.90 | 9.98 | 9.55 | 9.65 | 9.65 | -1.53% | 24,168,800 |
| Dec 3, 2025 | 9.94 | 10.04 | 9.75 | 9.80 | 9.80 | -0.71% | 20,076,450 |
| Dec 2, 2025 | 10.68 | 10.68 | 9.74 | 9.87 | 9.87 | -9.12% | 48,613,250 |
| Dec 1, 2025 | 10.50 | 11.13 | 10.36 | 10.86 | 10.86 | 4.42% | 26,267,820 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.31 | 10.40 | 10.40 | -0.19% | 17,802,000 |
| Nov 27, 2025 | 10.62 | 10.70 | 10.34 | 10.42 | 10.42 | -1.70% | 18,498,000 |
| Nov 26, 2025 | 10.75 | 10.77 | 10.49 | 10.60 | 10.60 | -2.30% | 22,496,320 |
| Nov 25, 2025 | 10.43 | 10.96 | 10.36 | 10.85 | 10.85 | 1.78% | 21,880,610 |
| Nov 24, 2025 | 10.75 | 10.88 | 10.43 | 10.66 | 10.66 | 2.80% | 28,671,920 |
| Nov 21, 2025 | 10.97 | 10.99 | 10.29 | 10.37 | 10.37 | -5.21% | 42,199,060 |
| Nov 20, 2025 | 11.32 | 11.40 | 10.90 | 10.94 | 10.94 | -4.29% | 19,288,000 |
| Nov 19, 2025 | 11.05 | 11.43 | 11.05 | 11.43 | 11.43 | 3.91% | 23,530,500 |
| Nov 18, 2025 | 11.58 | 11.58 | 10.91 | 11.00 | 11.00 | -5.09% | 28,007,360 |
| Nov 17, 2025 | 11.21 | 11.66 | 11.13 | 11.59 | 11.59 | 4.41% | 42,208,160 |
| Nov 14, 2025 | 11.15 | 11.50 | 11.04 | 11.10 | 11.10 | -0.45% | 30,959,480 |
| Nov 13, 2025 | 10.83 | 11.18 | 10.68 | 11.15 | 11.15 | 6.29% | 36,486,370 |
| Nov 12, 2025 | 10.41 | 10.56 | 10.26 | 10.49 | 10.49 | 0.96% | 20,950,080 |
| Nov 11, 2025 | 10.45 | 10.58 | 10.37 | 10.39 | 10.39 | -0.57% | 10,089,130 |
| Nov 10, 2025 | 10.76 | 10.76 | 10.29 | 10.45 | 10.45 | -2.88% | 26,480,720 |
| Nov 7, 2025 | 10.69 | 10.92 | 10.56 | 10.76 | 10.76 | 1.41% | 18,267,500 |
| Nov 6, 2025 | 10.46 | 10.69 | 10.25 | 10.61 | 10.61 | 1.82% | 12,831,110 |
| Nov 5, 2025 | 10.10 | 10.69 | 10.02 | 10.42 | 10.42 | -0.10% | 24,601,410 |
| Nov 4, 2025 | 10.90 | 10.99 | 10.27 | 10.43 | 10.43 | -5.61% | 45,089,620 |
| Nov 3, 2025 | 11.23 | 11.23 | 10.68 | 11.05 | 11.05 | 0.45% | 23,601,500 |
| Oct 31, 2025 | 11.02 | 11.31 | 10.92 | 11.00 | 11.00 | -1.96% | 27,964,000 |
| Oct 30, 2025 | 10.41 | 11.43 | 10.33 | 11.22 | 11.22 | 12.65% | 72,516,050 |
| Oct 28, 2025 | 10.02 | 10.11 | 9.84 | 9.96 | 9.96 | 0.20% | 10,530,980 |
| Oct 27, 2025 | 10.00 | 10.09 | 9.68 | 9.94 | 9.94 | -1.00% | 13,855,820 |
| Oct 24, 2025 | 10.20 | 10.33 | 9.84 | 10.04 | 10.04 | 1.52% | 17,649,750 |
| Oct 23, 2025 | 9.84 | 10.13 | 9.60 | 9.89 | 9.89 | - | 22,381,760 |
| Oct 22, 2025 | 10.05 | 10.12 | 9.65 | 9.89 | 9.89 | -3.32% | 26,624,230 |
| Oct 21, 2025 | 10.09 | 10.33 | 10.05 | 10.23 | 10.23 | 1.39% | 32,182,060 |
| Oct 20, 2025 | 9.50 | 10.15 | 9.41 | 10.09 | 10.09 | 7.91% | 37,448,750 |
| Oct 17, 2025 | 9.79 | 9.85 | 9.30 | 9.35 | 9.35 | -2.81% | 13,230,000 |
| Oct 16, 2025 | 9.75 | 9.85 | 9.54 | 9.62 | 9.62 | 2.89% | 29,710,640 |
| Oct 15, 2025 | 9.36 | 9.48 | 9.10 | 9.35 | 9.35 | -0.11% | 20,671,070 |
| Oct 14, 2025 | 9.65 | 9.78 | 9.29 | 9.36 | 9.36 | -3.01% | 37,118,950 |
| Oct 13, 2025 | 9.14 | 9.86 | 9.14 | 9.65 | 9.65 | 5.81% | 63,224,970 |
| Oct 10, 2025 | 8.77 | 9.27 | 8.77 | 9.12 | 9.12 | 5.56% | 49,018,520 |
| Oct 9, 2025 | 8.40 | 8.76 | 8.34 | 8.64 | 8.64 | 0.70% | 32,158,100 |
| Oct 8, 2025 | 8.64 | 8.71 | 8.41 | 8.58 | 8.58 | -2.94% | 9,381,000 |
| Oct 6, 2025 | 8.93 | 8.93 | 8.63 | 8.84 | 8.84 | -1.01% | 6,634,000 |
| Oct 3, 2025 | 8.90 | 8.98 | 8.82 | 8.93 | 8.93 | - | 2,434,332 |
| Oct 2, 2025 | 8.99 | 9.02 | 8.87 | 8.93 | 8.93 | -1.00% | 3,796,000 |
| Sep 30, 2025 | 8.99 | 9.07 | 8.80 | 9.02 | 9.02 | -1.10% | 43,241,800 |
| Sep 29, 2025 | 8.97 | 9.17 | 8.68 | 9.12 | 9.12 | 3.87% | 33,752,000 |
| Sep 26, 2025 | 8.94 | 9.05 | 8.76 | 8.78 | 8.78 | -1.79% | 27,291,000 |
| Sep 25, 2025 | 9.25 | 9.30 | 8.90 | 8.94 | 8.94 | -3.87% | 34,123,000 |
| Sep 24, 2025 | 9.34 | 9.48 | 9.01 | 9.30 | 9.30 | 2.65% | 35,426,200 |