Cosco Shipping Energy Transportation Co Ltd (HIFH)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 6.86274509804 | 1.02 | 1.11 | 1.02 | 2485 | 1.03084507 | DE |
| 4 | -0.08 | -6.83760683761 | 1.17 | 1.23 | 1.02 | 1202 | 1.11096823 | DE |
| 12 | 0.02 | 1.8691588785 | 1.07 | 1.42 | 1.02 | 3477 | 1.2655795 | DE |
| 26 | 0.19 | 21.1111111111 | 0.9 | 1.42 | 0.71 | 2396 | 1.1386675 | DE |
| 52 | 0.16 | 17.2043010753 | 0.93 | 1.42 | 0.71 | 2267 | 1.0688895 | DE |
| 156 | 0.16 | 17.2043010753 | 0.93 | 1.42 | 0.71 | 2267 | 1.0688895 | DE |
| 260 | 0.16 | 17.2043010753 | 0.93 | 1.42 | 0.71 | 2267 | 1.0688895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 1.11 | 0.08 | 7.77 | 1.11 | 1.11 | 1.11 | 70 |
| 1721420820 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1721334420 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1721248020 | 1.03 | -0.05 | -4.63 | 1.02 | 1.03 | 1.02 | 4900 |
| 1721161560 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1721075160 | 1.08 | 0 | 0.00 | 1.04 | 1.08 | 1.04 | 1720 |
| 1720815960 | 1.08 | -0.05 | -4.42 | 1.08 | 1.08 | 1.08 | 1000 |
| 1720729620 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1720643220 | 1.1299999 | -0.07 | -5.83 | 1.1299999 | 1.1299999 | 1.1299999 | 25 |
| 1720556820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1720470420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1720211220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 100 |
| 1720124820 | 1.2 | -0.03 | -2.44 | 1.2 | 1.2 | 1.2 | 4000 |
| 1720038420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1719952020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 100 |
| 1719865620 | 1.23 | 0.05 | 4.24 | 1.23 | 1.23 | 1.23 | 300 |
| 1719606420 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.18 | 1000 |
| 1719520020 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.17 | 5 |
| 1719433620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1719347220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1719260820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1719001620 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 30 |
| 1718915160 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718828760 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718742360 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 200 |
| 1718656020 | 1.18 | -0.05 | -4.07 | 1.1499999 | 1.18 | 1.1499999 | 4050 |
| 1718396820 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1718310420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1718224020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1718137620 | 1.23 | -0.19 | -13.38 | 1.26 | 1.26 | 1.18 | 5497 |
| 1718051220 | 1.42 | 0.07 | 5.19 | 1.4 | 1.42 | 1.4 | 3000 |
| 1717792020 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1717705620 | 1.35 | 0.05 | 3.85 | 1.35 | 1.35 | 1.35 | 1 |
| 1717619220 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3 | 1.3 | 2000 |
| 1717532820 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1717446420 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1717187220 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1717100820 | 1.33 | 0.05 | 3.91 | 1.29 | 1.33 | 1.29 | 10000 |
| 1717014420 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1716928020 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1716841620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1716582420 | 1.28 | 0.06 | 4.92 | 1.24 | 1.28 | 1.24 | 4300 |
| 1716496020 | 1.22 | -0.05 | -3.94 | 1.22 | 1.22 | 1.22 | 500 |
| 1716409620 | 1.27 | 0.05 | 4.10 | 1.27 | 1.27 | 1.27 | 900 |
| 1716323220 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1716236820 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1715977620 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1715891220 | 1.22 | -0.09 | -6.87 | 1.22 | 1.22 | 1.22 | 199 |
| 1715804820 | 1.31 | -0.01 | -0.76 | 1.27 | 1.31 | 1.27 | 210 |
| 1715718420 | 1.32 | -0.02 | -1.49 | 1.32 | 1.32 | 1.32 | 40000 |
| 1715631960 | 1.34 | 0.15 | 12.61 | 1.33 | 1.35 | 1.33 | 8500 |
| 1715372820 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1715286420 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1715200020 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 130 |
| 1715113620 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1715027220 | 1.17 | 0.08 | 7.34 | 1.17 | 1.17 | 1.17 | 100 |
| 1714768020 | 1.09 | 0.01 | 0.93 | 1.07 | 1.09 | 1.07 | 8000 |
| 1714681620 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1714508820 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1714422420 | 1.08 | 0.07 | 6.93 | 1.08 | 1.08 | 1.08 | 1000 |
| 1714163160 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1714076760 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1713990360 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1713903960 | 1.01 | -0.02 | -1.94 | 1 | 1.01 | 1 | 650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
