CSSC (Hong Kong) Shipping Company Limited (HKG:3877)
Hong Kong
· Delayed Price · Currency is HKD 2.070
0.00 (0.00%)
At close: Dec 5, 2025
HKG:3877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | - | 10,612,000 |
| Dec 4, 2025 | 2.10 | 2.13 | 2.06 | 2.07 | 2.07 | -0.96% | 10,296,000 |
| Dec 3, 2025 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -0.95% | 6,400,000 |
| Dec 2, 2025 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | 0.48% | 12,686,000 |
| Dec 1, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 0.96% | 14,452,000 |
| Nov 28, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 11,530,000 |
| Nov 27, 2025 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | - | 19,508,000 |
| Nov 26, 2025 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | - | 11,342,900 |
| Nov 25, 2025 | 2.13 | 2.16 | 2.10 | 2.10 | 2.10 | -1.41% | 8,864,000 |
| Nov 24, 2025 | 2.09 | 2.15 | 2.06 | 2.13 | 2.13 | 1.91% | 21,918,000 |
| Nov 21, 2025 | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -1.42% | 14,346,000 |
| Nov 20, 2025 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -2.30% | 8,148,000 |
| Nov 19, 2025 | 2.14 | 2.18 | 2.12 | 2.17 | 2.17 | 1.88% | 14,491,270 |
| Nov 18, 2025 | 2.15 | 2.19 | 2.11 | 2.13 | 2.13 | -0.47% | 21,280,000 |
| Nov 17, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -1.38% | 16,512,000 |
| Nov 14, 2025 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | 0.46% | 11,834,000 |
| Nov 13, 2025 | 2.10 | 2.17 | 2.10 | 2.16 | 2.16 | 2.86% | 14,812,000 |
| Nov 12, 2025 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | 0.96% | 8,384,000 |
| Nov 11, 2025 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | 0.48% | 10,406,000 |
| Nov 10, 2025 | 2.06 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 14,697,590 |
| Nov 7, 2025 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -1.91% | 12,940,000 |
| Nov 6, 2025 | 2.10 | 2.10 | 2.04 | 2.09 | 2.09 | 0.97% | 20,744,000 |
| Nov 5, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 17,304,000 |
| Nov 4, 2025 | 2.16 | 2.17 | 2.06 | 2.09 | 2.09 | -2.79% | 49,831,270 |
| Nov 3, 2025 | 2.08 | 2.17 | 2.07 | 2.15 | 2.15 | 3.37% | 44,228,000 |
| Oct 31, 2025 | 2.03 | 2.10 | 2.00 | 2.08 | 2.08 | 2.46% | 40,286,000 |
| Oct 30, 2025 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 3.57% | 41,608,000 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 11,210,000 |
| Oct 27, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 2.59% | 15,124,000 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 16,304,000 |
| Oct 23, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 9,960,000 |
| Oct 22, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 18,660,000 |
| Oct 21, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | 1.56% | 21,478,000 |
| Oct 20, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | 1.59% | 20,004,000 |
| Oct 17, 2025 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 43,419,210 |
| Oct 16, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 1.60% | 16,096,000 |
| Oct 15, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 20,302,780 |
| Oct 14, 2025 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 34,982,000 |
| Oct 13, 2025 | 1.85 | 1.89 | 1.82 | 1.87 | 1.87 | -0.53% | 21,216,000 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 17,012,000 |
| Oct 9, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 18,398,000 |
| Oct 8, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 1.11% | 5,034,000 |
| Oct 6, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 6,282,000 |
| Oct 3, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 4,342,000 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.16% | 6,633,406 |
| Sep 30, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 14,124,000 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -2.11% | 17,530,000 |
| Sep 26, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.85 | 1.60% | 15,874,000 |
| Sep 25, 2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1.82 | -2.09% | 19,850,000 |
| Sep 24, 2025 | 1.91 | 1.94 | 1.88 | 1.91 | 1.86 | 0.53% | 19,038,000 |