Cosco Shipping Holdings Company Ltd (PK) (CICOF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.223 | -13.5975609756 | 1.64 | 1.64 | 1.417 | 1011 | 1.52745176 | CS |
4 | -0.113 | -7.38562091503 | 1.53 | 1.64 | 1.417 | 1680 | 1.61043155 | CS |
12 | -0.073 | -4.89932885906 | 1.49 | 1.64 | 1.05 | 57993 | 1.49425545 | CS |
26 | 0.017 | 1.21428571429 | 1.4 | 1.7 | 1.05 | 26174 | 1.48247572 | CS |
52 | 0.387 | 37.572815534 | 1.03 | 1.89 | 0.97 | 15113 | 1.47126401 | CS |
156 | -0.433 | -23.4054054054 | 1.85 | 2.19 | 0.87364 | 11596 | 1.2847456 | CS |
260 | 1.007 | 245.609756098 | 0.41 | 2.65 | 0.2348 | 14632 | 1.39943787 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736375340 | 1.417 | -0.22 | -13.60 | 1.417 | 1.417 | 1.417 | 1020 |
1736288760 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
1736202360 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 1001 |
1735943160 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
1735856760 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
1735683960 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6399999 | 7000 |
1735597740 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1735338540 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1735252140 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1735079340 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1734992940 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1734733740 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1734647340 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1734560940 | 1.6299999 | 0.1 | 6.54 | 1.6299999 | 1.6299999 | 1.6299999 | 459 |
1734474360 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 300 |
1734388140 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1734128940 | 1.53 | 0.05 | 3.38 | 1.53 | 1.53 | 1.53 | 300 |
1734042300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1733955900 | 1.48 | -0.1 | -6.33 | 1.48 | 1.48 | 1.48 | 400 |
1733869200 | 1.58 | 0.15 | 10.46 | 1.58 | 1.58 | 1.58 | 782 |
1733782800 | 1.4303999 | 0 | 0.00 | 1.4303999 | 1.4303999 | 1.4303999 | 0 |
1733523600 | 1.4303999 | 0.01 | 0.73 | 1.42 | 1.4303999 | 1.42 | 9604 |
1733437500 | 1.42 | -0.01 | -0.70 | 1.05 | 1.42 | 1.05 | 254115 |
1733350980 | 1.43 | -0.05 | -3.38 | 1.4605999 | 1.4605999 | 1.43 | 250701 |
1733264700 | 1.48 | 0.04 | 2.78 | 1.48 | 1.48 | 1.48 | 250300 |
1733178540 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
1732919340 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
1732746540 | 1.44 | -0.09 | -5.88 | 1.4 | 1.44 | 1.4 | 132400 |
1732659600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1732573200 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1732314000 | 1.53 | 0.03 | 1.66 | 1.53 | 1.53 | 1.53 | 180 |
1732228140 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
1732141740 | 1.5049999 | -0.02 | -0.99 | 1.5 | 1.5049999 | 1.5 | 2300 |
1732054800 | 1.52 | 0.07 | 4.83 | 1.52 | 1.52 | 1.52 | 1347 |
1731968640 | 1.45 | -0.09 | -5.84 | 1.5325 | 1.5625 | 1.45 | 3320 |
1731709200 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
1731622800 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
1731536400 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
1731450000 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
1731363600 | 1.54 | -0.03 | -1.91 | 1.54 | 1.54 | 1.54 | 215 |
1731104400 | 1.57 | 0.02 | 1.29 | 1.542 | 1.57 | 1.542 | 128280 |
1731018540 | 1.55 | -0.05 | -3.13 | 1.43 | 1.55 | 1.3799999 | 4180 |
1730932080 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1730845680 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 337222 |
1730755620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1730496420 | 1.6 | 0.2 | 14.29 | 1.4 | 1.6 | 1.4 | 300 |
1730409900 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1730323500 | 1.4 | -0.09 | -6.04 | 1.475 | 1.475 | 1.4 | 4807 |
1730236800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
1730150400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
1729891200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
1729804800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
1729718400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
1729632000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
1729545600 | 1.49 | -0 | -0.28 | 1.49 | 1.49 | 1.49 | 1300 |
1729286760 | 1.4942 | 0 | 0.00 | 1.4942 | 1.4942 | 1.4942 | 0 |
1729200360 | 1.4942 | 0 | 0.00 | 1.4942 | 1.4942 | 1.4942 | 0 |
1729113960 | 1.4942 | -0.08 | -5.22 | 1.4942 | 1.4942 | 1.4942 | 210 |
1729027500 | 1.5765 | 0 | 0.00 | 1.5765 | 1.5765 | 1.5765 | 0 |
1728941100 | 1.5765 | 0 | 0.00 | 1.5765 | 1.5765 | 1.5765 | 0 |
1728681900 | 1.5765 | 0.03 | 1.71 | 1.6 | 1.6 | 1.5765 | 616 |
1728595380 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
1728508980 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.