Cosco Shipping Holdings Co Ltd (C6G)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.027 | -1.85567010309 | 1.455 | 1.464 | 1.3885 | 5791 | 1.45698593 | DE |
| 4 | -0.0865 | -5.71145592605 | 1.5145 | 1.5375 | 1.3885 | 7130 | 1.47755869 | DE |
| 12 | 0.028 | 2 | 1.4 | 1.605 | 1.305 | 14887 | 1.45657784 | DE |
| 26 | 0.1590001 | 12.529559695 | 1.2689999 | 1.605 | 1.1005 | 18564 | 1.37690502 | DE |
| 52 | 0.473 | 49.5287958115 | 0.955 | 1.78 | 0.9005 | 27264 | 1.34093539 | DE |
| 156 | 0.487 | 51.7534537726 | 0.941 | 1.78 | 0.806 | 27109 | 1.21893584 | DE |
| 260 | 0.487 | 51.7534537726 | 0.941 | 1.78 | 0.806 | 27109 | 1.21893584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 1.4555 | 0.02 | 1.04 | 1.427 | 1.4555 | 1.3885 | 10146 |
| 1738358820 | 1.4404999 | -0.02 | -1.50 | 1.4395 | 1.4404999 | 1.4395 | 3816 |
| 1738272420 | 1.4625 | 0 | 0.00 | 1.4555 | 1.4625 | 1.409 | 4236 |
| 1738186020 | 1.4625 | 0 | 0.03 | 1.4555 | 1.4625 | 1.409 | 1385 |
| 1738099620 | 1.462 | -0.03 | -1.95 | 1.455 | 1.464 | 1.4085 | 9372 |
| 1738013220 | 1.491 | 0.08 | 5.86 | 1.4645 | 1.491 | 1.44 | 18860 |
| 1737754020 | 1.4085 | -0.02 | -1.23 | 1.458 | 1.468 | 1.4085 | 10367 |
| 1737667620 | 1.426 | -0.02 | -1.28 | 1.432 | 1.4755 | 1.42 | 2622 |
| 1737581220 | 1.4444999 | -0.03 | -1.90 | 1.4025 | 1.4444999 | 1.4025 | 417 |
| 1737494820 | 1.4725 | 0.01 | 0.99 | 1.449 | 1.4725 | 1.419 | 4082 |
| 1737408420 | 1.458 | -0.05 | -3.06 | 1.4515 | 1.47 | 1.45 | 12064 |
| 1737149220 | 1.504 | 0.01 | 0.67 | 1.4785 | 1.504 | 1.4504999 | 4565 |
| 1737062820 | 1.494 | -0 | -0.10 | 1.458 | 1.502 | 1.458 | 2587 |
| 1736976420 | 1.4955 | -0.02 | -1.09 | 1.49 | 1.522 | 1.49 | 2475 |
| 1736890020 | 1.512 | 0.04 | 2.68 | 1.468 | 1.512 | 1.468 | 3667 |
| 1736803620 | 1.4725 | 0.01 | 0.61 | 1.4665 | 1.5115 | 1.4665 | 914 |
| 1736544420 | 1.4635 | -0.02 | -1.11 | 1.4715 | 1.4755 | 1.4404999 | 7295 |
| 1736458020 | 1.48 | -0.06 | -3.74 | 1.4645 | 1.506 | 1.461 | 22328 |
| 1736371620 | 1.5375 | 0.01 | 0.33 | 1.526 | 1.5375 | 1.5005 | 1347 |
| 1736285220 | 1.5325 | -0.01 | -0.39 | 1.5145 | 1.535 | 1.5015 | 20052 |
| 1736198820 | 1.5385 | -0.04 | -2.56 | 1.5855 | 1.5895 | 1.538 | 11513 |
| 1735939620 | 1.579 | 0.03 | 1.90 | 1.55 | 1.579 | 1.55 | 71254 |
| 1735853220 | 1.5495 | -0.06 | -3.46 | 1.5495 | 1.5495 | 1.5255 | 4185 |
| 1735594020 | 1.605 | 0.05 | 3.55 | 1.5734999 | 1.605 | 1.5714999 | 7984 |
| 1735334820 | 1.55 | 0.05 | 3.44 | 1.552 | 1.5785 | 1.55 | 38003 |
| 1734989220 | 1.4985 | 0.06 | 4.39 | 1.5245 | 1.5245 | 1.4885 | 2703 |
| 1734730020 | 1.4355 | -0.06 | -3.75 | 1.4915 | 1.4915 | 1.434 | 43227 |
| 1734643620 | 1.4915 | -0.01 | -0.80 | 1.5005 | 1.5275 | 1.4915 | 15386 |
| 1734557220 | 1.5035 | 0 | 0.17 | 1.526 | 1.53 | 1.5035 | 10493 |
| 1734470820 | 1.5009999 | 0 | 0.00 | 1.52 | 1.535 | 1.5 | 22992 |
| 1734384420 | 1.5009999 | -0.02 | -1.22 | 1.4875 | 1.5395 | 1.4875 | 4456 |
| 1734125220 | 1.5195 | 0.06 | 4.36 | 1.5049999 | 1.5355 | 1.5005 | 23550 |
| 1734038820 | 1.456 | 0.03 | 1.89 | 1.4635 | 1.52 | 1.436 | 23955 |
| 1733952420 | 1.429 | 0.05 | 3.55 | 1.3995 | 1.435 | 1.399 | 45042 |
| 1733866020 | 1.3799999 | -0.06 | -4.00 | 1.4 | 1.4 | 1.379 | 1239 |
| 1733779620 | 1.4375 | 0.03 | 1.99 | 1.403 | 1.4384999 | 1.375 | 3614 |
| 1733520420 | 1.4095 | 0.02 | 1.11 | 1.3985 | 1.4095 | 1.3985 | 5100 |
| 1733434020 | 1.3939999 | -0.01 | -0.39 | 1.3525 | 1.3939999 | 1.3525 | 60722 |
| 1733347620 | 1.3995 | 0 | 0.00 | 1.3799999 | 1.3995 | 1.3795 | 10122 |
| 1733261220 | 1.3995 | 0.01 | 0.61 | 1.3799999 | 1.3995 | 1.3685 | 4706 |
| 1733174820 | 1.391 | 0.04 | 3.34 | 1.35 | 1.391 | 1.34 | 73340 |
| 1732915620 | 1.346 | 0 | 0.00 | 1.3435 | 1.346 | 1.305 | 6021 |
| 1732829220 | 1.346 | 0.02 | 1.20 | 1.3105 | 1.348 | 1.31 | 19400 |
| 1732742820 | 1.33 | -0.02 | -1.48 | 1.328 | 1.3525 | 1.328 | 37555 |
| 1732656420 | 1.35 | -0.09 | -6.18 | 1.375 | 1.3755 | 1.328 | 17610 |
| 1732570020 | 1.439 | 0.02 | 1.41 | 1.442 | 1.442 | 1.387 | 2818 |
| 1732310820 | 1.419 | -0.06 | -4.15 | 1.4375 | 1.4635 | 1.408 | 16082 |
| 1732224420 | 1.4805 | 0.05 | 3.64 | 1.4805 | 1.4805 | 1.4805 | 5 |
| 1732138020 | 1.4285 | -0.03 | -2.29 | 1.435 | 1.4825 | 1.4285 | 8260 |
| 1732051620 | 1.462 | -0.08 | -5.19 | 1.4625 | 1.4715 | 1.41 | 10453 |
| 1731965220 | 1.542 | 0.08 | 5.36 | 1.458 | 1.542 | 1.4504999 | 25483 |
| 1731705960 | 1.4635 | 0.08 | 6.13 | 1.443 | 1.4735 | 1.421 | 27753 |
| 1731619560 | 1.379 | -0.02 | -1.29 | 1.4285 | 1.4325 | 1.379 | 3950 |
| 1731533160 | 1.397 | 0.03 | 2.23 | 1.4 | 1.4275 | 1.397 | 5247 |
| 1731446820 | 1.3665 | -0.05 | -3.73 | 1.4 | 1.4 | 1.3665 | 11979 |
| 1731360420 | 1.4195 | -0.02 | -1.63 | 1.442 | 1.4665 | 1.4195 | 19327 |
| 1731101220 | 1.443 | -0.03 | -1.77 | 1.455 | 1.4595 | 1.4235 | 9520 |
| 1731014760 | 1.469 | 0.01 | 1.00 | 1.4695 | 1.4695 | 1.4355 | 23817 |
| 1730928360 | 1.4544999 | -0.06 | -4.09 | 1.475 | 1.4795 | 1.432 | 56906 |
| 1730841960 | 1.5165 | 0.05 | 3.20 | 1.49 | 1.5165 | 1.468 | 5559 |
| 1730755560 | 1.4695 | -0.03 | -2.26 | 1.455 | 1.495 | 1.45 | 6893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
