Cosco Shipping Ports Ltd (PK) (CSPKY)
USOTC
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 | 0.8 | 13.3333333333 | 6 | 6.8 | 5.87 | 747 | 6.63512048 | DR |
| 4 | 0.64 | 10.3896103896 | 6.16 | 6.8 | 5.44 | 700 | 6.29024286 | DR |
| 12 | 1.47 | 27.5797373358 | 5.33 | 6.8 | 5.33 | 451 | 6.1440288 | DR |
| 26 | 1.17 | 20.7815275311 | 5.63 | 6.8 | 4.82 | 569 | 5.91968189 | DR |
| 52 | 1.19 | 21.2121212121 | 5.61 | 7.4 | 4.82 | 529 | 6.05521112 | DR |
| 156 | -0.95 | -12.2580645161 | 7.75 | 8.04 | 4.82 | 654 | 6.47641327 | DR |
| 260 | 0.819 | 13.693362314 | 5.981 | 78.5 | 4.2 | 805 | 6.76144583 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003720 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739917320 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739571720 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739485320 | 6.8 | 0.63 | 10.21 | 6.18 | 6.8 | 6.18 | 1103 |
| 1739398920 | 6.17 | 0.73 | 13.42 | 6 | 6.17 | 5.87 | 391 |
| 1739312640 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1739226240 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738967040 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738880640 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738794240 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738707840 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738621440 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738362240 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738275840 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738189440 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738103040 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738016640 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737757440 | 5.44 | -0.45 | -7.64 | 6.16 | 6.16 | 5.44 | 606 |
| 1737670920 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1737584520 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1737498120 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1737152520 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1737066120 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1736979720 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1736893320 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1736806920 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1736547720 | 5.89 | 0.28 | 4.99 | 5.89 | 5.89 | 5.89 | 168 |
| 1736375160 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1736288760 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1736202360 | 5.61 | 0.28 | 5.25 | 5.61 | 5.61 | 5.61 | 335 |
| 1735942980 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1735856580 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1735683780 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1735597380 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1735338180 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1735251780 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1735078980 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734992580 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734733380 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734646980 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734560580 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734474180 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734387780 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734128580 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734042180 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733955780 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733869380 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733782980 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733523780 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733437380 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733350980 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733264580 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733178180 | 5.33 | 0.27 | 5.34 | 5.33 | 5.33 | 5.33 | 105 |
| 1732918800 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1732746000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1732659600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1732573200 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1732314000 | 5.0599999 | -0.98 | -16.23 | 5.0599999 | 5.0599999 | 5.0599999 | 195 |
| 1732227900 | 6.04 | 0.02 | 0.33 | 6.04 | 6.04 | 6.04 | 221 |
| 1732113000 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
