![Cosco Shipping Ports Limited](/common/images/company/TG_CTH.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0235 | 4.19268510259 | 0.5605 | 0.584 | 0.5355 | 6286 | 0.56401869 | DE |
4 | 0.024 | 4.28571428571 | 0.56 | 0.584 | 0.528 | 4343 | 0.55496694 | DE |
12 | -0.059 | -9.17573872473 | 0.643 | 0.682 | 0.528 | 5270 | 0.61132417 | DE |
26 | 0.0435 | 8.04810360777 | 0.5405 | 0.682 | 0.4782 | 5563 | 0.58915103 | DE |
52 | 0.0395 | 7.25436179982 | 0.5445 | 0.682 | 0.4782 | 5634 | 0.59890776 | DE |
156 | 0.0395 | 7.25436179982 | 0.5445 | 0.682 | 0.4782 | 5634 | 0.59890776 | DE |
260 | 0.0395 | 7.25436179982 | 0.5445 | 0.682 | 0.4782 | 5634 | 0.59890776 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724704020 | 0.55 | -0.005 | -0.90 | 0.55 | 0.55 | 0.55 | 2000 |
1724444820 | 0.555 | 0.0055 | 1.00 | 0.5565 | 0.5565 | 0.5355 | 195 |
1724358420 | 0.5495 | -0.02 | -3.51 | 0.5495 | 0.5495 | 0.5495 | 4800 |
1724271960 | 0.5695 | 0.0195 | 3.55 | 0.5605 | 0.5695 | 0.5505 | 18150 |
1724185620 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1724099220 | 0.55 | 0.013 | 2.42 | 0.5435 | 0.55 | 0.5435 | 1001 |
1723840020 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
1723753620 | 0.537 | -0.018 | -3.24 | 0.5475 | 0.5475 | 0.528 | 2224 |
1723667160 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
1723580760 | 0.555 | 0.011 | 2.02 | 0.5545 | 0.555 | 0.554 | 23875 |
1723494420 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
1723235220 | 0.544 | -0.0015 | -0.27 | 0.544 | 0.544 | 0.544 | 100 |
1723148760 | 0.5455 | 0 | 0.00 | 0.5455 | 0.5455 | 0.5455 | 0 |
1723062360 | 0.5455 | -0.006 | -1.09 | 0.5455 | 0.5455 | 0.5455 | 1000 |
1722975960 | 0.5515 | 0.0195 | 3.67 | 0.5515 | 0.5515 | 0.5515 | 200 |
1722889620 | 0.532 | -0.0185 | -3.36 | 0.545 | 0.55 | 0.532 | 7784 |
1722630360 | 0.5505 | -0.004 | -0.72 | 0.5505 | 0.5505 | 0.5505 | 900 |
1722544020 | 0.5545 | 0.0045 | 0.82 | 0.5615 | 0.5615 | 0.5545 | 20 |
1722457560 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 400 |
1722371220 | 0.56 | 0.009 | 1.63 | 0.56 | 0.56 | 0.56 | 2500 |
1722284820 | 0.551 | 0 | 0.00 | 0.551 | 0.551 | 0.551 | 0 |
1722025620 | 0.551 | -0.0025 | -0.45 | 0.551 | 0.551 | 0.551 | 300 |
1721939220 | 0.5535 | 0 | 0.00 | 0.5535 | 0.5535 | 0.5535 | 0 |
1721852820 | 0.5535 | -0.0185 | -3.23 | 0.5525 | 0.5535 | 0.5525 | 1021 |
1721766420 | 0.5719999 | 0.006 | 1.06 | 0.5659999 | 0.5719999 | 0.548 | 1923 |
1721677800 | 0.5659999 | 0.001 | 0.18 | 0.5755 | 0.5755 | 0.5659999 | 250 |
1721420820 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1721334420 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1721248020 | 0.5649999 | 0.0049999 | 0.89 | 0.5649999 | 0.5649999 | 0.5649999 | 100 |
1721161560 | 0.56 | -0.0335 | -5.64 | 0.5699999 | 0.5699999 | 0.56 | 16001 |
1721075160 | 0.5935 | 0.0035 | 0.59 | 0.5709999 | 0.5935 | 0.5705 | 988 |
1720815960 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720729560 | 0.59 | -0.01 | -1.67 | 0.5775 | 0.59 | 0.5775 | 1157 |
1720643220 | 0.6 | -0.0005 | -0.08 | 0.6 | 0.6 | 0.6 | 6000 |
1720556760 | 0.6005 | 0 | 0.00 | 0.6005 | 0.6005 | 0.6005 | 0 |
1720470360 | 0.6005 | -0.063 | -9.50 | 0.6055 | 0.6055 | 0.6005 | 14691 |
1720211220 | 0.6635 | 0 | 0.00 | 0.6635 | 0.6635 | 0.6635 | 0 |
1720124820 | 0.6635 | 0 | 0.00 | 0.6635 | 0.6635 | 0.6635 | 0 |
1720038420 | 0.6635 | 0 | 0.00 | 0.6635 | 0.6635 | 0.6635 | 0 |
1719952020 | 0.6635 | 0.0345 | 5.48 | 0.6465 | 0.6635 | 0.6465 | 9032 |
1719865620 | 0.629 | -0.023 | -3.53 | 0.659 | 0.659 | 0.629 | 17 |
1719606420 | 0.652 | -0.007 | -1.06 | 0.652 | 0.652 | 0.652 | 3200 |
1719520020 | 0.659 | 0 | 0.00 | 0.659 | 0.659 | 0.659 | 0 |
1719433620 | 0.659 | -0.013 | -1.93 | 0.659 | 0.659 | 0.659 | 4000 |
1719347160 | 0.672 | 0.032 | 5.00 | 0.6535 | 0.672 | 0.6535 | 11500 |
1719260820 | 0.64 | -0.006 | -0.93 | 0.64 | 0.653 | 0.6304999 | 1580 |
1719001620 | 0.646 | -0.0095 | -1.45 | 0.646 | 0.646 | 0.646 | 7739 |
1718915160 | 0.6555 | 0.0155 | 2.42 | 0.6555 | 0.6555 | 0.6555 | 20 |
1718828760 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1718742360 | 0.64 | -0.0175 | -2.66 | 0.64 | 0.64 | 0.64 | 700 |
1718656020 | 0.6575 | -0.0025 | -0.38 | 0.6344999 | 0.6575 | 0.6344999 | 1575 |
1718396820 | 0.66 | 0.04 | 6.45 | 0.6605 | 0.6605 | 0.66 | 18000 |
1718310420 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1718224020 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1718137620 | 0.62 | -0.062 | -9.09 | 0.6454999 | 0.6454999 | 0.62 | 11500 |
1718051220 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
1717792020 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
1717705620 | 0.682 | 0.0225 | 3.41 | 0.674 | 0.682 | 0.674 | 21119 |
1717619220 | 0.6595 | 0.0095 | 1.46 | 0.6595 | 0.6595 | 0.6595 | 5500 |
1717532820 | 0.65 | 0.01 | 1.56 | 0.643 | 0.6595 | 0.643 | 7751 |
1717446420 | 0.64 | -0.0145 | -2.22 | 0.64 | 0.6475 | 0.636 | 23916 |
1717187220 | 0.6545 | -0.0045 | -0.68 | 0.652 | 0.6545 | 0.652 | 10088 |
1717100820 | 0.659 | 0.0175001 | 2.73 | 0.663 | 0.68 | 0.659 | 11171 |
1717014420 | 0.6414999 | 0 | 0.00 | 0.6414999 | 0.6414999 | 0.6414999 | 0 |
1716928020 | 0.6414999 | -0.0085 | -1.31 | 0.6745 | 0.6745 | 0.6414999 | 1500 |
1716841560 | 0.65 | 0.028 | 4.50 | 0.6475 | 0.65 | 0.6475 | 5800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.