COSCO SHIPPING Holdings Co Ltd H (1919.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6.4% vs the 50-day and +19.5% vs the 200-day average, 0.8% below the 52-week high and +46.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: COSCO SHIPPING Holdings Co Ltd H trades 6.4% above its 50-day and 19.5% above its 200-day moving average. (as of 2026-10-30)

COSCO SHIPPING Holdings runs container shipping and terminal operations, carrying cargo across the United States, Europe, Asia Pacific and mainland China. Beyond ocean freight it offers logistics, freight forwarding, vessel chartering, terminal handling and digital supply chain services for sectors such as cross-border e-commerce, appliances, solar and cars.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1919.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	17.00	18.03	16.98	17.90	+7.70%	53,249,988
2026-10-29	16.65	16.89	16.56	16.62	-0.18%	18,492,232
2026-10-28	16.76	16.76	16.43	16.65	-0.66%	16,774,275
2026-10-27	16.53	16.80	16.45	16.76	+1.51%	15,231,884
2026-10-26	16.20	16.60	16.10	16.51	+2.55%	11,449,505
2026-10-23	16.14	16.44	15.98	16.10	-0.12%	19,085,344
2026-10-22	16.71	16.72	16.04	16.12	-3.99%	23,389,621
2026-10-21	16.70	16.85	16.59	16.79	+0.54%	11,125,058
2026-10-20	17.18	17.18	16.58	16.70	-2.85%	14,950,711
2026-10-16	17.58	17.58	16.94	17.19	-0.87%	14,560,946
2026-10-15	17.92	17.92	17.11	17.34	-3.24%	16,011,876
2026-10-14	17.75	17.96	17.63	17.92	+0.96%	18,932,844
2026-10-13	17.50	17.75	17.26	17.75	+2.48%	25,779,695
2026-10-12	17.30	17.52	17.18	17.32	+0.17%	13,745,022
2026-10-09	16.89	17.48	16.89	17.29	+2.49%	18,247,391
2026-10-08	16.52	17.09	16.49	16.87	+3.18%	18,003,027
2026-10-07	16.35	16.49	16.29	16.35	-0.24%	6,304,286
2026-10-06	16.73	16.73	16.32	16.39	-1.09%	3,367,650
2026-10-05	16.69	16.69	16.38	16.57	-0.90%	5,443,419
2026-10-02	16.30	16.75	16.25	16.72	+1.03%	6,434,634
2026-09-30	16.59	16.68	16.33	16.55	+0.06%	8,724,503
2026-09-29	16.72	16.73	16.36	16.54	-1.31%	12,783,166
2026-09-28	16.70	16.92	16.44	16.76	+1.02%	31,624,082
2026-09-25	16.57	16.64	16.40	16.59	+0.12%	4,082,757
2026-09-24	16.30	16.65	16.19	16.57	+1.66%	7,113,706
2026-09-23	16.59	16.59	16.18	16.30	-4.40%	17,630,010
2026-09-22	17.29	17.29	16.85	17.05	-1.39%	19,882,650
2026-09-21	16.60	17.40	16.57	17.29	+4.28%	26,841,115
2026-09-18	16.82	16.86	16.58	16.58	-1.25%	12,501,050
2026-09-17	16.90	16.90	16.22	16.79	+0.66%	13,644,132
2026-09-16	16.57	16.92	16.51	16.68	+2.27%	12,688,680
2026-09-15	16.43	16.58	16.09	16.31	-0.73%	12,653,666
2026-09-14	16.70	16.84	16.31	16.43	-0.06%	24,924,004
2026-09-11	16.58	16.68	16.33	16.44	-1.08%	22,391,631
2026-09-10	17.00	17.00	16.47	16.62	-1.60%	14,653,732
2026-09-09	16.50	16.93	16.38	16.89	+2.05%	20,259,957
2026-09-08	16.27	16.63	16.00	16.55	+1.72%	17,104,668
2026-09-07	16.43	16.51	16.21	16.27	+0.31%	14,059,090
2026-09-04	16.89	17.02	16.01	16.22	-4.76%	33,421,074
2026-09-03	16.87	17.21	16.84	17.03	+1.43%	17,094,320
2026-09-02	17.25	17.25	16.61	16.79	-2.95%	23,834,859
2026-09-01	17.29	17.55	17.14	17.30	+0.46%	22,174,627
2026-08-31	17.10	17.40	16.97	17.22	+0.12%	39,560,488
2026-08-28	17.30	17.42	17.01	17.20	-2.22%	37,143,723
2026-08-27	17.60	17.78	17.48	17.59	+0.23%	15,343,511
2026-08-26	17.14	17.59	17.03	17.55	+0.34%	26,761,289
2026-08-25	17.65	17.90	17.32	17.49	-2.51%	25,185,275
2026-08-24	17.80	18.04	17.57	17.94	-0.06%	28,084,775
2026-08-21	17.03	17.95	17.03	17.95	+5.40%	51,978,656
2026-08-20	17.00	17.27	16.80	17.03	+0.18%	23,593,023
2026-08-19	16.67	17.00	16.62	17.00	+1.80%	26,829,418
2026-08-18	16.43	16.76	16.36	16.70	+1.58%	28,282,920
2026-08-17	15.50	16.45	15.50	16.44	+6.13%	40,675,035
2026-08-14	15.28	15.60	15.23	15.49	+1.71%	13,201,804
2026-08-13	15.38	15.38	15.15	15.23	-0.33%	15,113,206
2026-08-12	15.32	15.43	15.14	15.28	-0.97%	13,883,063
2026-08-11	15.53	15.75	15.32	15.43	-0.58%	10,229,190
2026-08-10	15.44	15.65	15.37	15.52	+0.65%	12,192,953
2026-08-07	15.10	15.44	15.10	15.42	+1.92%	10,116,711
2026-08-06	15.05	15.24	14.96	15.13	-0.39%	11,891,884
2026-08-05	15.20	15.28	15.06	15.19	-0.26%	15,747,202
2026-08-04	15.45	15.64	15.11	15.23	-1.42%	17,760,455
2026-08-03	15.74	15.74	15.41	15.45	-2.03%	13,644,100
2026-07-31	15.69	15.80	15.48	15.77	-0.32%	14,710,785
2026-07-30	15.77	15.85	15.67	15.82	+0.32%	10,794,104
2026-07-29	15.71	15.95	15.63	15.77	-0.19%	10,163,788
2026-07-28	15.30	15.82	15.30	15.80	+2.20%	14,652,467
2026-07-27	15.50	15.53	15.29	15.46	-0.58%	14,765,649
2026-07-24	15.50	15.75	15.49	15.55	-0.64%	10,902,984
2026-07-23	15.40	15.65	15.29	15.65	+1.16%	16,352,264
2026-07-22	15.19	15.47	15.09	15.47	+1.71%	18,077,783
2026-07-21	15.19	15.26	14.98	15.21	+0.13%	20,930,488
2026-07-20	14.96	15.28	14.82	15.19	+1.33%	24,520,004
2026-07-17	14.82	15.00	14.71	14.99	+1.15%	25,785,764
2026-07-16	14.84	15.04	14.69	14.82	-0.20%	17,788,551
2026-07-15	14.63	14.85	14.53	14.85	+1.23%	14,636,666
2026-07-14	14.10	14.69	14.01	14.67	+4.26%	22,978,381
2026-07-13	13.87	14.14	13.82	14.07	+1.01%	10,478,560
2026-07-10	13.96	14.07	13.87	13.93	+0.07%	11,308,774
2026-07-09	13.89	14.00	13.80	13.92	-0.29%	9,012,905
2026-07-08	13.68	14.05	13.65	13.96	+2.27%	11,104,333
2026-07-07	13.85	13.92	13.29	13.65	-0.94%	16,009,034
2026-07-06	13.70	13.90	13.58	13.78	+1.77%	13,645,792
2026-07-03	13.18	13.58	13.15	13.54	+3.60%	18,205,100
2026-07-02	13.09	13.11	12.91	13.07	+0.46%	12,223,576
2026-06-30	13.25	13.33	12.89	13.01	-0.84%	25,198,652
2026-06-29	13.16	13.25	12.87	13.12	-0.30%	12,701,372
2026-06-26	13.22	13.30	12.93	13.16	-0.30%	14,182,924
2026-06-25	13.18	13.33	13.04	13.20	-0.60%	15,960,155
2026-06-24	13.38	13.56	13.15	13.28	-0.52%	14,464,918
2026-06-23	13.52	13.72	13.27	13.35	-1.48%	13,654,669
2026-06-22	13.30	13.65	13.10	13.55	+1.27%	19,516,699
2026-06-18	13.75	13.84	13.38	13.38	-3.04%	29,318,400
2026-06-17	14.16	14.22	13.70	13.80	-2.54%	17,936,840
2026-06-16	14.35	14.38	14.13	14.16	-1.32%	17,537,570
2026-06-15	14.45	14.97	14.22	14.35	+1.41%	37,655,633
2026-06-12	13.90	14.28	13.82	14.15	+2.24%	19,328,051
2026-06-11	14.20	14.21	13.73	13.84	-0.65%	24,896,590
2026-06-10	14.26	14.44	13.93	13.93	-3.33%	33,564,020
2026-06-09	14.81	14.81	14.38	14.41	-3.35%	27,497,309
2026-06-08	14.80	15.11	14.71	14.91	-0.73%	26,055,078
2026-06-05	14.29	15.18	14.29	15.02	+6.68%	44,724,047
2026-06-04	14.30	14.43	14.08	14.08	-2.22%	22,273,449
2026-06-03	14.84	14.84	14.28	14.40	-2.96%	24,105,641
2026-06-02	14.93	15.19	14.66	14.84	-0.54%	28,033,779
2026-06-01	14.17	15.16	14.17	14.92	+5.29%	46,051,809
2026-05-29	14.19	14.23	13.92	14.17	+0.78%	47,154,289
2026-05-28	14.55	14.62	14.00	14.06	-6.27%	33,461,121
2026-05-27	15.30	15.47	14.87	15.00	-3.04%	31,212,910
2026-05-26	15.20	15.60	15.02	15.47	+1.78%	50,935,398
2026-05-22	15.30	15.37	14.97	15.20	-0.52%	25,745,270
2026-05-21	15.35	15.66	15.15	15.28	-0.13%	35,868,781
2026-05-20	14.52	15.30	14.49	15.30	+4.58%	35,040,711
2026-05-19	14.60	14.71	14.51	14.63	-0.07%	19,737,750
2026-05-18	14.83	14.83	14.50	14.64	-1.28%	23,407,150
2026-05-15	15.10	15.10	14.72	14.83	-1.20%	23,243,109
2026-05-14	14.78	15.07	14.59	15.01	+2.11%	24,861,561
2026-05-13	14.74	14.76	14.54	14.70	-0.27%	15,913,840
2026-05-12	14.61	14.79	14.58	14.74	+0.89%	18,484,260
2026-05-11	14.72	14.72	14.43	14.61	-0.75%	15,479,300
2026-05-08	14.76	14.81	14.61	14.72	-0.27%	20,973,100
2026-05-07	14.85	14.93	14.62	14.76	+0.07%	28,715,660
2026-05-06	14.86	14.86	14.48	14.75	-1.34%	20,134,801
2026-05-05	14.77	14.95	14.66	14.95	+1.22%	9,209,255
2026-05-04	14.43	14.78	14.41	14.77	+2.57%	9,292,601
2026-04-30	14.52	14.52	14.21	14.40	-1.91%	22,082,939
2026-04-29	14.48	14.68	14.44	14.68	+1.66%	9,438,202
2026-04-28	14.51	14.59	14.32	14.44	-0.48%	14,245,010
2026-04-27	14.75	14.75	14.45	14.51	-1.63%	17,756,359
2026-04-24	14.55	14.75	14.45	14.75	+1.24%	16,424,350
2026-04-23	14.47	14.57	14.36	14.57	+0.69%	14,233,390
2026-04-22	14.74	14.76	14.43	14.47	-1.83%	13,069,730
2026-04-21	14.58	14.76	14.51	14.74	+1.10%	11,299,760
2026-04-20	14.75	14.79	14.43	14.58	-0.82%	21,593,570
2026-04-17	14.90	14.99	14.63	14.70	-1.54%	20,467,391
2026-04-16	15.15	15.25	14.90	14.93	-1.39%	14,674,810
2026-04-15	15.40	15.44	15.12	15.14	-1.30%	17,557,131
2026-04-14	15.41	15.45	15.28	15.34	+0.00%	11,231,640
2026-04-13	15.44	15.44	15.05	15.34	-0.65%	23,026,160
2026-04-10	15.45	15.77	15.34	15.44	+0.72%	28,323,250
2026-04-09	15.29	15.42	15.06	15.33	+0.33%	11,653,510
2026-04-08	15.21	15.28	14.95	15.28	+0.92%	17,380,740
2026-04-02	15.04	15.18	14.88	15.14	+0.66%	11,998,510
2026-04-01	15.00	15.23	14.90	15.04	+0.94%	10,656,660
2026-03-31	15.34	15.40	14.83	14.90	-2.36%	22,832,801
2026-03-30	14.99	15.32	14.92	15.26	+1.33%	19,779,381
2026-03-27	14.95	15.16	14.83	15.06	+0.74%	16,048,850
2026-03-26	15.00	15.34	14.94	14.95	-1.19%	26,471,670
2026-03-25	15.28	15.28	14.79	15.13	-0.07%	30,932,230
2026-03-24	15.25	15.37	14.98	15.14	+0.40%	25,141,150
2026-03-23	15.47	15.47	14.80	15.08	-3.27%	48,194,672
2026-03-20	15.70	15.77	15.36	15.59	-2.26%	71,115,477
2026-03-19	16.19	16.44	15.79	15.95	-1.79%	28,613,340
2026-03-18	16.13	16.55	16.03	16.24	+1.00%	36,971,207
2026-03-17	15.99	16.49	15.98	16.08	+0.63%	27,336,721
2026-03-16	15.36	16.06	15.31	15.98	+4.10%	28,574,520
2026-03-13	15.78	15.79	15.27	15.35	-3.46%	30,084,850
2026-03-12	15.78	15.94	15.63	15.90	+0.76%	17,654,400
2026-03-11	15.35	15.87	15.26	15.78	+3.34%	29,778,180
2026-03-10	15.32	15.60	15.13	15.27	-1.10%	25,080,369
2026-03-09	16.08	16.19	15.24	15.44	-3.20%	54,886,699
2026-03-06	15.80	16.00	15.41	15.95	+1.08%	34,731,910
2026-03-05	15.70	16.16	15.40	15.78	+1.15%	51,048,008
2026-03-04	16.29	16.29	15.05	15.60	-4.24%	78,459,242
2026-03-03	15.40	16.60	15.15	16.29	+5.16%	128,276,094
2026-03-02	15.64	15.68	14.79	15.49	+2.04%	64,414,031
2026-02-27	15.00	15.18	14.79	15.18	+0.60%	33,017,648
2026-02-26	14.92	15.14	14.78	15.09	+1.34%	37,308,930
2026-02-25	14.59	15.08	14.57	14.89	+2.34%	41,898,941
2026-02-24	14.32	14.57	14.22	14.55	-0.34%	23,290,789
2026-02-23	14.41	14.60	14.41	14.60	+1.81%	15,272,720
2026-02-20	14.13	14.56	14.04	14.34	+2.06%	29,002,311
2026-02-16	13.85	14.10	13.79	14.05	+1.96%	5,864,697
2026-02-13	13.96	13.96	13.73	13.78	-1.29%	16,880,551
2026-02-12	14.02	14.14	13.89	13.96	-0.29%	13,810,090
2026-02-11	13.90	14.03	13.83	14.00	+0.86%	18,819,539
2026-02-10	13.77	13.92	13.73	13.88	+0.80%	12,156,730
2026-02-09	13.96	13.97	13.70	13.77	-1.22%	17,008,189
2026-02-06	13.91	13.94	13.71	13.94	-0.14%	12,082,330
2026-02-05	13.90	13.96	13.70	13.96	+0.43%	11,006,680
2026-02-04	13.85	13.95	13.77	13.90	+1.02%	15,521,170
2026-02-03	13.70	13.92	13.60	13.76	+1.55%	27,387,881
2026-02-02	13.70	13.70	13.27	13.55	-1.09%	33,262,801
2026-01-30	13.99	14.02	13.65	13.70	-2.07%	27,064,330
2026-01-29	13.81	14.00	13.70	13.99	+1.16%	21,963,471
2026-01-28	13.60	13.84	13.60	13.83	+1.92%	34,246,602
2026-01-27	13.43	13.57	13.37	13.57	+1.72%	19,615,289
2026-01-26	13.36	13.42	13.24	13.34	+0.30%	14,860,530
2026-01-23	13.47	13.51	13.27	13.30	-0.97%	16,579,820
2026-01-22	13.38	13.55	13.29	13.43	+0.67%	16,031,700
2026-01-21	13.42	13.65	13.26	13.34	-0.60%	29,753,730
2026-01-20	13.28	13.52	13.20	13.42	+1.36%	18,880,600
2026-01-19	13.22	13.34	13.05	13.24	-0.15%	23,046,260
2026-01-16	13.75	13.80	13.21	13.26	-3.35%	48,070,246
2026-01-15	13.77	13.80	13.66	13.72	-0.07%	10,564,300
2026-01-14	13.88	13.92	13.68	13.73	-1.01%	18,576,670
2026-01-13	13.90	14.04	13.78	13.87	+0.22%	17,571,330
2026-01-12	13.77	13.84	13.66	13.84	+0.51%	16,343,900
2026-01-09	13.65	13.79	13.63	13.77	+0.95%	12,380,210
2026-01-08	13.72	13.72	13.53	13.64	-0.58%	15,142,370
2026-01-07	13.79	13.89	13.66	13.72	-0.07%	13,030,010
2026-01-06	13.82	13.82	13.55	13.73	-0.15%	19,513,391
2026-01-05	13.93	13.93	13.66	13.75	-1.08%	17,960,260
2026-01-02	13.77	13.93	13.64	13.90	+1.09%	6,229,908
2025-12-31	13.98	14.01	13.74	13.75	-1.65%	7,593,250
2025-12-30	13.91	14.06	13.83	13.98	+0.50%	17,066,850
2025-12-29	13.88	13.91	13.71	13.91	+0.22%	15,273,140
2025-12-24	13.91	13.95	13.82	13.88	-0.22%	8,250,739
2025-12-23	13.70	13.93	13.70	13.91	+1.53%	15,453,630
2025-12-22	13.60	13.71	13.58	13.70	+1.26%	12,280,960
2025-12-19	13.69	13.74	13.47	13.53	-1.17%	23,893,340
2025-12-18	13.50	13.77	13.50	13.69	+0.96%	16,532,529
2025-12-17	13.37	13.59	13.34	13.56	+1.35%	12,316,000
2025-12-16	13.60	13.66	13.32	13.38	-1.62%	15,968,980
2025-12-15	13.68	13.77	13.45	13.60	-0.58%	30,890,391
2025-12-12	13.81	13.82	13.36	13.68	-0.29%	48,712,480
2025-12-11	13.65	13.96	13.62	13.72	+1.11%	22,327,391
2025-12-10	13.87	13.92	13.48	13.57	-2.09%	26,236,609
2025-12-09	13.74	13.95	13.69	13.86	+0.87%	19,217,869
2025-12-08	13.88	13.89	13.66	13.74	-1.01%	15,654,170
2025-12-05	13.97	14.02	13.82	13.88	-0.50%	14,752,560
2025-12-04	13.88	13.99	13.88	13.95	+0.87%	21,666,320
2025-12-03	13.77	13.86	13.71	13.83	+0.44%	15,529,120
2025-12-02	13.70	13.81	13.62	13.77	+1.10%	20,808,311
2025-12-01	13.23	13.64	13.23	13.62	+2.79%	19,828,609
2025-11-28	13.33	13.37	13.22	13.25	-0.45%	11,674,340
2025-11-27	13.25	13.36	13.17	13.31	+0.45%	14,590,740
2025-11-26	13.48	13.48	13.24	13.25	-1.12%	22,291,770
2025-11-25	13.47	13.51	13.38	13.40	-0.67%	20,384,721
2025-11-24	13.48	13.58	13.40	13.49	+0.15%	31,663,590
2025-11-21	13.66	13.66	13.42	13.47	-2.04%	24,565,551
2025-11-20	13.93	13.95	13.65	13.75	-0.87%	14,957,270
2025-11-19	13.71	13.99	13.68	13.87	+1.46%	17,452,061
2025-11-18	13.89	13.89	13.60	13.67	-1.65%	22,315,670
2025-11-17	14.20	14.20	13.78	13.90	-1.84%	33,041,570
2025-11-14	14.30	14.32	14.11	14.16	-1.39%	23,129,990
2025-11-13	14.40	14.41	14.23	14.36	-0.35%	20,110,180
2025-11-12	14.28	14.44	14.25	14.41	+1.26%	33,553,789
2025-11-11	14.28	14.40	14.10	14.23	+0.21%	28,118,240
2025-11-10	14.20	14.38	14.09	14.20	+0.00%	35,258,031
2025-11-07	13.82	14.23	13.76	14.20	+2.68%	57,122,711
2025-11-06	13.59	13.84	13.56	13.83	+1.77%	26,525,529
2025-11-05	13.60	13.60	13.31	13.59	-0.59%	40,972,898
2025-11-04	13.91	13.96	13.59	13.67	-1.51%	36,605,680
2025-11-03	13.51	13.93	13.41	13.88	+2.89%	44,881,859
2025-10-31	13.41	13.84	13.30	13.49	+0.82%	49,891,719
2025-10-30	13.18	13.48	13.18	13.38	+1.52%	33,913,727
2025-10-28	13.26	13.32	13.14	13.18	-0.60%	15,549,390
2025-10-27	13.20	13.35	13.05	13.26	+2.16%	29,926,051
2025-10-24	12.90	13.00	12.90	12.98	+0.62%	14,954,380

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.66%). Worst month: Sep (-7.94%). Based on 2 years of daily data (2025–2026).

Jan-4.07%
Feb+6.46%
Mar+1.78%
Apr-5.10%
May+3.55%
Jun-5.58%
Jul+12.66%
Aug+3.11%
Sep-7.94%
Oct+12.42%
Nov-4.54%
Dec+0.95%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is COSCO SHIPPING Holdings Co Ltd H's (1919.HK) latest close?

17.90 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1919.HK's 52-week high and low?

18.04 high and 12.87 low over the trailing 52 weeks, as of 2026-10-30.

What is COSCO SHIPPING Holdings Co Ltd H's strongest and weakest month historically?

Historically, 1919.HK's strongest calendar month has been Jul (average +12.66%) and its weakest Sep (average -7.94%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1919.HK?

Uptrend stack intact: Trades +6.4% vs the 50-day and +19.5% vs the 200-day average, 0.8% below the 52-week high and +46.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1919.HK above its 50-day and 200-day moving averages?

COSCO SHIPPING Holdings Co Ltd H trades 6.4% above its 50-day and 19.5% above its 200-day moving average (6.0% above its 20-day). As of 2026-10-30.