Cosco Shipping Holdings Co Ltd (C6G)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0235 | -1.42424242424 | 1.65 | 1.7185 | 1.5255 | 12566 | 1.61287926 | DE |
| 4 | 0.0965 | 6.30718954248 | 1.53 | 1.78 | 1.502 | 49074 | 1.61163497 | DE |
| 12 | 0.6303 | 63.270427625 | 0.9962 | 1.78 | 0.9362 | 45268 | 1.44883063 | DE |
| 26 | 0.7105 | 77.5655021834 | 0.916 | 1.78 | 0.8805 | 37112 | 1.23845712 | DE |
| 52 | 0.6855 | 72.8480340064 | 0.941 | 1.78 | 0.806 | 31937 | 1.14588367 | DE |
| 156 | 0.6855 | 72.8480340064 | 0.941 | 1.78 | 0.806 | 31937 | 1.14588367 | DE |
| 260 | 0.6855 | 72.8480340064 | 0.941 | 1.78 | 0.806 | 31937 | 1.14588367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 1.664 | 0.09 | 5.79 | 1.6425 | 1.664 | 1.6015 | 4328 |
| 1719520020 | 1.573 | -0.04 | -2.30 | 1.613 | 1.613 | 1.5255 | 27810 |
| 1719433620 | 1.61 | -0.01 | -0.46 | 1.633 | 1.633 | 1.61 | 8655 |
| 1719347160 | 1.6175 | -0.06 | -3.69 | 1.679 | 1.679 | 1.6175 | 11759 |
| 1719260820 | 1.6795 | -0.04 | -2.27 | 1.6495 | 1.6795 | 1.6275 | 11879 |
| 1719001620 | 1.7185 | -0.03 | -1.49 | 1.65 | 1.7185 | 1.65 | 2729 |
| 1718915160 | 1.7445 | 0.07 | 4.43 | 1.7235 | 1.7495 | 1.701 | 46739 |
| 1718828820 | 1.6705 | 0.02 | 1.40 | 1.6365 | 1.671 | 1.6365 | 2853 |
| 1718742360 | 1.6475 | 0.1 | 6.19 | 1.6365 | 1.6955 | 1.6105 | 46853 |
| 1718656020 | 1.5515 | -0.07 | -4.32 | 1.57 | 1.577 | 1.5235 | 18218 |
| 1718396820 | 1.6215 | 0.08 | 4.92 | 1.5814999 | 1.6275 | 1.5814999 | 6642 |
| 1718310420 | 1.5455 | -0.01 | -0.67 | 1.5025 | 1.56 | 1.5025 | 24618 |
| 1718224020 | 1.556 | -0 | -0.22 | 1.569 | 1.5835 | 1.5555 | 27069 |
| 1718137620 | 1.5595 | -0.22 | -12.39 | 1.583 | 1.59 | 1.5109999 | 237423 |
| 1718051220 | 1.78 | 0.05 | 2.83 | 1.7405 | 1.78 | 1.7405 | 9385 |
| 1717792020 | 1.731 | 0.09 | 5.52 | 1.71 | 1.7665 | 1.7095 | 140489 |
| 1717705620 | 1.6405 | -0.01 | -0.79 | 1.68 | 1.7195 | 1.6405 | 36938 |
| 1717619220 | 1.6535 | 0.01 | 0.58 | 1.6455 | 1.661 | 1.59 | 31281 |
| 1717532820 | 1.6439999 | 0.07 | 4.41 | 1.6285 | 1.6495 | 1.612 | 30102 |
| 1717446420 | 1.5745 | 0.07 | 4.76 | 1.6 | 1.65 | 1.5745 | 209172 |
| 1717187220 | 1.5029999 | -0.05 | -3.00 | 1.53 | 1.531 | 1.502 | 50871 |
| 1717100820 | 1.5495 | -0.05 | -3.19 | 1.5665 | 1.5665 | 1.54 | 16108 |
| 1717014420 | 1.6005 | -0.01 | -0.90 | 1.5995 | 1.6375 | 1.5995 | 14535 |
| 1716928020 | 1.615 | 0.07 | 4.26 | 1.57 | 1.6185 | 1.57 | 35624 |
| 1716841560 | 1.549 | 0.04 | 2.79 | 1.5375 | 1.5665 | 1.5315 | 35238 |
| 1716582420 | 1.5069999 | 0.04 | 2.90 | 1.497 | 1.5185 | 1.46 | 297747 |
| 1716496020 | 1.4645 | 0.01 | 0.62 | 1.45 | 1.479 | 1.3905 | 55602 |
| 1716409620 | 1.4555 | 0.03 | 2.10 | 1.445 | 1.484 | 1.445 | 8500 |
| 1716323160 | 1.4255 | -0.06 | -4.26 | 1.49 | 1.49 | 1.4255 | 64447 |
| 1716236760 | 1.489 | 0 | 0.07 | 1.489 | 1.5195 | 1.4885 | 29385 |
| 1715977620 | 1.488 | 0.02 | 1.47 | 1.4675 | 1.4935 | 1.467 | 81323 |
| 1715891220 | 1.4665 | 0.01 | 0.45 | 1.4515 | 1.4665 | 1.451 | 39057 |
| 1715804820 | 1.46 | 0.01 | 0.48 | 1.461 | 1.4735 | 1.446 | 142312 |
| 1715718420 | 1.453 | -0.01 | -0.95 | 1.4715 | 1.4935 | 1.3819999 | 54621 |
| 1715631960 | 1.467 | 0.11 | 8.19 | 1.4535 | 1.4755 | 1.445 | 82307 |
| 1715372820 | 1.356 | 0 | 0.18 | 1.3605 | 1.407 | 1.3555 | 52773 |
| 1715286420 | 1.3535 | 0.09 | 7.42 | 1.312 | 1.3595 | 1.312 | 28574 |
| 1715200020 | 1.26 | 0.02 | 1.57 | 1.2355 | 1.276 | 1.2355 | 46551 |
| 1715113620 | 1.2405 | -0 | -0.08 | 1.238 | 1.2595 | 1.2315 | 50744 |
| 1715027220 | 1.2415 | -0 | -0.16 | 1.246 | 1.2525 | 1.2204999 | 37518 |
| 1714768020 | 1.2435 | 0 | 0.32 | 1.235 | 1.2629999 | 1.2204999 | 41094 |
| 1714681560 | 1.2395 | 0.01 | 0.85 | 1.208 | 1.2395 | 0.9362 | 88578 |
| 1714508820 | 1.229 | 0.1 | 9.10 | 1.2015 | 1.229 | 1.1785 | 62191 |
| 1714422420 | 1.1265 | 0.01 | 0.99 | 1.127 | 1.127 | 1.1259999 | 7348 |
| 1714163220 | 1.1155 | 0.02 | 1.41 | 1.1105 | 1.1295 | 1.0985 | 27550 |
| 1714076820 | 1.1 | -0.01 | -0.72 | 1.1205 | 1.1205 | 1.087 | 80039 |
| 1713990420 | 1.108 | 0.03 | 3.07 | 1.066 | 1.109 | 1.066 | 12365 |
| 1713903960 | 1.075 | -0.01 | -0.51 | 1.0945 | 1.0945 | 1.0605 | 18096 |
| 1713817560 | 1.0805 | 0.03 | 3.20 | 1.0885 | 1.107 | 1.0665 | 61695 |
| 1713558420 | 1.047 | 0.02 | 2.15 | 1.0465 | 1.0825 | 1.0445 | 14627 |
| 1713472020 | 1.0249999 | 0 | 0.24 | 1.0225 | 1.0249999 | 1.0225 | 7757 |
| 1713385620 | 1.0225 | -0.01 | -0.73 | 1.0245 | 1.0395 | 1.022 | 21421 |
| 1713299220 | 1.03 | 0.01 | 0.68 | 1.014 | 1.0305 | 0.9884 | 26040 |
| 1713212820 | 1.0229999 | 0 | 0.20 | 1.0395 | 1.0395 | 1.0165 | 1824 |
| 1712953620 | 1.0209999 | -0.01 | -1.30 | 1.0345 | 1.0395 | 1.0209999 | 7342 |
| 1712867220 | 1.0345 | 0.01 | 1.47 | 1.0245 | 1.0349999 | 1.0155 | 16975 |
| 1712780760 | 1.0195 | 0 | 0.00 | 1.0045 | 1.02 | 1.0045 | 12278 |
| 1712694360 | 1.0195 | 0 | 0.00 | 1.0195 | 1.0195 | 1.0195 | 40 |
| 1712607960 | 1.0195 | 0.03 | 3.27 | 1.0195 | 1.0195 | 0.9952 | 1554 |
| 1712348820 | 0.9872 | -0.0158 | -1.58 | 0.9962 | 1.0189999 | 0.9804 | 7533 |
| 1712262360 | 1.0029999 | -0 | -0.25 | 0.9966 | 1.0029999 | 0.994 | 22801 |
| 1712175960 | 1.0055 | 0.01 | 1.08 | 0.9952 | 1.0195 | 0.9704 | 19454 |
| 1712089560 | 0.9948 | 0.0368 | 3.84 | 0.9958 | 1.016 | 0.985 | 25614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
