Cosco Shipping Ports Ltd (PK) (CSPKY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 6.57193605684 | 5.63 | 6 | 5.63 | 229 | 5.83438865 | DR |
| 4 | 0.34 | 6.00706713781 | 5.66 | 6 | 5.38 | 196 | 5.66595543 | DR |
| 12 | -0.14 | -2.28013029316 | 6.14 | 7.4 | 5.38 | 371 | 6.39859598 | DR |
| 26 | 0.39 | 6.95187165775 | 5.61 | 7.4 | 5.2 | 485 | 6.14598257 | DR |
| 52 | -1 | -14.2857142857 | 7 | 7.4 | 5.2 | 479 | 6.16176363 | DR |
| 156 | -2 | -25 | 8 | 8.35 | 5.05 | 883 | 6.89423298 | DR |
| 260 | -2.397 | -28.5459092533 | 8.397 | 78.5 | 4.2 | 1049 | 7.07246661 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707380 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724448180 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724361780 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724275380 | 6 | 0.37 | 6.57 | 6 | 6 | 6 | 253 |
| 1724188800 | 5.63 | -0.17 | -2.93 | 5.63 | 5.63 | 5.63 | 205 |
| 1724102940 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1723843740 | 5.8 | 0.41 | 7.61 | 5.8 | 5.8 | 5.8 | 582 |
| 1723757160 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1723670760 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1723584360 | 5.39 | -0.03 | -0.55 | 5.39 | 5.39 | 5.39 | 100 |
| 1723497900 | 5.42 | 0.03 | 0.56 | 5.42 | 5.42 | 5.42 | 102 |
| 1723238400 | 5.39 | 0.01 | 0.19 | 5.39 | 5.39 | 5.39 | 101 |
| 1723152000 | 5.38 | -0.27 | -4.78 | 5.38 | 5.38 | 5.38 | 200 |
| 1723065720 | 5.65 | 0.15 | 2.73 | 5.65 | 5.65 | 5.65 | 101 |
| 1722979800 | 5.5 | 0.11 | 2.04 | 5.5 | 5.5 | 5.5 | 108 |
| 1722893340 | 5.39 | -0.24 | -4.26 | 5.39 | 5.39 | 5.39 | 120 |
| 1722634140 | 5.63 | -0.15 | -2.60 | 5.63 | 5.63 | 5.63 | 101 |
| 1722547620 | 5.78 | 0.07 | 1.23 | 5.78 | 5.78 | 5.78 | 276 |
| 1722461340 | 5.71 | 0.05 | 0.88 | 5.71 | 5.71 | 5.71 | 206 |
| 1722374820 | 5.66 | -0.08 | -1.39 | 5.66 | 5.66 | 5.66 | 282 |
| 1722288180 | 5.74 | 0.02 | 0.35 | 5.74 | 5.74 | 5.74 | 191 |
| 1722029100 | 5.72 | -0.19 | -3.13 | 5.72 | 5.72 | 5.72 | 106 |
| 1721942400 | 5.905 | 0.04 | 0.60 | 6.12 | 6.12 | 5.905 | 300 |
| 1721856480 | 5.87 | 0.05 | 0.86 | 5.87 | 5.87 | 5.87 | 101 |
| 1721770140 | 5.82 | -0.41 | -6.58 | 5.82 | 5.82 | 5.82 | 107 |
| 1721683680 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1721424480 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1721338080 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1721251680 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1721165280 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1721078880 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1720819680 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1720733280 | 6.23 | -0.49 | -7.29 | 6.23 | 6.23 | 6.23 | 168 |
| 1720646880 | 6.72 | 0.09 | 1.36 | 6.72 | 6.72 | 6.72 | 155 |
| 1720560420 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1720474020 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1720214820 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1720042020 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1719955620 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1719869220 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1719610020 | 6.63 | 0.32 | 5.07 | 6.63 | 7.19 | 6.63 | 905 |
| 1719523740 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1719437340 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1719350940 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1719264540 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1719005340 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718918940 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718746140 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718659740 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718400540 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718314140 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718227740 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1718141340 | 6.3099999 | -0.78 | -11.00 | 6.88 | 6.88 | 6.3099999 | 1462 |
| 1718054880 | 7.09 | 0.95 | 15.47 | 7.2075 | 7.4 | 7.09 | 3422 |
| 1717795800 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 2 |
| 1717709400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 2 |
| 1717594200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1717507800 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1717421400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1717162200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1717075800 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1716989400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1716903000 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
