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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-23	12.79	12.92	12.69	12.90	+0.94%	17,405,650
2025-10-22	12.74	12.79	12.64	12.78	+0.31%	11,940,480
2025-10-21	12.83	12.85	12.68	12.74	+0.00%	16,892,510
2025-10-20	12.84	12.88	12.63	12.74	-0.23%	14,734,790
2025-10-17	12.91	13.06	12.66	12.77	-1.16%	30,700,789
2025-10-16	12.44	12.93	12.35	12.92	+3.78%	54,234,008
2025-10-15	12.58	12.58	12.33	12.45	-0.32%	28,287,279
2025-10-14	12.27	12.70	12.27	12.49	+4.08%	67,535,367
2025-10-13	11.78	12.00	11.62	12.00	+0.33%	41,987,820
2025-10-10	11.95	12.16	11.81	11.96	+0.00%	44,142,992
2025-10-09	11.82	12.01	11.81	11.96	+1.18%	35,494,512
2025-10-08	11.70	11.82	11.61	11.82	+0.51%	24,232,230
2025-10-06	11.96	12.04	11.73	11.76	-2.49%	22,644,090
2025-10-03	12.00	12.06	11.88	12.06	+0.50%	10,950,390
2025-10-02	12.11	12.11	11.90	12.00	-0.91%	15,466,340
2025-09-30	12.03	12.12	11.94	12.11	+0.67%	30,529,359
2025-09-29	12.11	12.18	11.88	12.03	-0.82%	42,393,020
2025-09-26	12.25	12.25	12.08	12.13	-0.98%	26,983,980
2025-09-25	12.38	12.41	12.16	12.25	-0.57%	30,140,070
2025-09-24	12.45	12.46	12.26	12.32	-0.56%	46,856,328
2025-09-23	12.93	12.93	12.28	12.39	-7.19%	65,032,199
2025-09-22	13.78	13.78	13.24	13.35	-3.40%	67,538,195
2025-09-19	13.72	13.92	13.68	13.82	+0.88%	48,511,320
2025-09-18	13.84	13.86	13.58	13.70	-1.15%	37,321,113
2025-09-17	13.82	13.95	13.78	13.86	-0.14%	19,768,250
2025-09-16	13.91	14.02	13.74	13.88	-0.14%	19,686,109
2025-09-15	13.84	13.93	13.75	13.90	+0.43%	16,956,910
2025-09-12	13.90	13.99	13.68	13.84	-0.50%	30,223,141
2025-09-11	13.96	14.02	13.85	13.91	-0.36%	25,494,221
2025-09-10	13.95	14.00	13.89	13.96	+0.00%	18,654,010
2025-09-09	13.95	14.10	13.86	13.96	+0.36%	29,724,900
2025-09-08	13.68	13.96	13.57	13.91	+1.68%	27,996,920
2025-09-05	13.60	13.68	13.50	13.68	+0.59%	28,876,080
2025-09-04	13.75	13.80	13.38	13.60	-1.09%	33,032,199
2025-09-03	13.86	13.92	13.64	13.75	-0.79%	25,771,820
2025-09-02	13.70	14.06	13.70	13.86	+1.24%	37,973,566
2025-09-01	13.58	13.78	13.51	13.69	+1.03%	56,359,000
2025-08-29	14.28	14.29	13.51	13.55	-7.00%	132,008,703
2025-08-28	14.40	14.61	14.33	14.57	+1.32%	27,644,480
2025-08-27	14.68	14.73	14.37	14.38	-2.04%	23,864,760
2025-08-26	14.61	14.77	14.56	14.68	+0.48%	48,425,680
2025-08-25	14.59	14.69	14.53	14.61	+0.69%	24,551,910
2025-08-22	14.58	14.64	14.36	14.51	-0.14%	21,502,730
2025-08-21	14.51	14.65	14.43	14.53	+0.21%	14,923,750
2025-08-20	14.36	14.53	14.19	14.50	+1.05%	12,983,400
2025-08-19	14.31	14.44	14.20	14.35	+0.49%	17,025,980
2025-08-18	14.43	14.58	14.28	14.28	-1.24%	23,203,740
2025-08-15	14.60	14.61	14.43	14.46	-1.09%	21,054,631
2025-08-14	14.80	14.93	14.59	14.62	-1.08%	25,580,279
2025-08-13	14.82	14.92	14.68	14.78	+0.14%	17,575,391
2025-08-12	14.63	14.76	14.60	14.76	+0.89%	13,974,780
2025-08-11	14.70	14.70	14.46	14.63	-0.48%	12,461,400
2025-08-08	14.70	14.79	14.59	14.70	+0.34%	13,454,620
2025-08-07	14.52	14.65	14.42	14.65	+0.96%	16,859,891
2025-08-06	14.40	14.56	14.37	14.51	+0.76%	17,489,721
2025-08-05	14.39	14.42	14.19	14.40	+0.77%	13,302,570
2025-08-04	14.22	14.30	14.03	14.29	-0.07%	20,341,939
2025-08-01	14.40	14.48	14.26	14.30	-0.42%	15,657,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.66%). Worst month: Sep (-11.54%). 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-5.24%
Sep-11.54%
Oct+12.42%
Nov-4.54%
Dec+0.95%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

15.42 on 2026-08-07, from the Closelook data lake's daily price record.

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

16.60 high and 11.61 low over the trailing 52 weeks, as of 2026-08-07.

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 -11.54%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.