COSCO SHIP PORT - Price History

Monthly price history for 1199.HK (COSCO SHIP PORT)

Date	Adjusted price	Real price
May 2024	HK$5.22	HK$5.22
April 2024	HK$4.82	HK$4.82
March 2024	HK$4.16	HK$4.30
February 2024	HK$4.52	HK$4.67
January 2024	HK$4.62	HK$4.78
December 2023	HK$5.45	HK$5.64
November 2023	HK$5.08	HK$5.25
October 2023	HK$4.55	HK$4.71
September 2023	HK$4.95	HK$5.12
August 2023	HK$4.53	HK$4.83
July 2023	HK$4.62	HK$4.92
June 2023	HK$4.37	HK$4.66
May 2023	HK$4.63	HK$4.93
April 2023	HK$4.83	HK$5.15
March 2023	HK$4.80	HK$5.24
February 2023	HK$4.68	HK$5.11
January 2023	HK$5.42	HK$5.92
December 2022	HK$5.68	HK$6.20
November 2022	HK$5.40	HK$5.89
October 2022	HK$3.55	HK$3.87
September 2022	HK$4.54	HK$4.95
August 2022	HK$4.52	HK$5.09
July 2022	HK$5.20	HK$5.86
June 2022	HK$4.92	HK$5.54
May 2022	HK$5.24	HK$5.91
April 2022	HK$4.99	HK$5.62
March 2022	HK$5.26	HK$6.10
February 2022	HK$5.55	HK$6.43
January 2022	HK$5.36	HK$6.21
December 2021	HK$5.84	HK$6.77
November 2021	HK$5.29	HK$6.13
October 2021	HK$5.59	HK$6.48
September 2021	HK$5.81	HK$6.74
August 2021	HK$5.44	HK$6.47
July 2021	HK$4.66	HK$5.54
June 2021	HK$5.09	HK$6.06
May 2021	HK$5.30	HK$6.30
April 2021	HK$5.49	HK$6.53
March 2021	HK$4.63	HK$5.66
February 2021	HK$4.61	HK$5.64
January 2021	HK$4.51	HK$5.51
December 2020	HK$4.39	HK$5.37
November 2020	HK$4.19	HK$5.12
October 2020	HK$3.70	HK$4.53
September 2020	HK$3.61	HK$4.42
August 2020	HK$3.47	HK$4.39
July 2020	HK$3.19	HK$4.04
June 2020	HK$3.29	HK$4.16
May 2020	HK$3.06	HK$3.87
April 2020	HK$3.13	HK$4.13
March 2020	HK$2.84	HK$3.74
February 2020	HK$3.94	HK$5.19
January 2020	HK$4.19	HK$5.52
December 2019	HK$4.84	HK$6.38
November 2019	HK$4.83	HK$6.37
October 2019	HK$4.68	HK$6.17
September 2019	HK$4.75	HK$6.26
August 2019	HK$5.09	HK$6.87
July 2019	HK$5.09	HK$6.86
June 2019	HK$5.72	HK$7.71
May 2019	HK$5.65	HK$7.62
April 2019	HK$5.67	HK$7.82
March 2019	HK$6.15	HK$8.48
February 2019	HK$6.05	HK$8.34
January 2019	HK$5.92	HK$8.16
December 2018	HK$5.59	HK$7.70
November 2018	HK$5.76	HK$7.94
October 2018	HK$5.80	HK$8
September 2018	HK$6.25	HK$8.61
August 2018	HK$5.90	HK$8.31
July 2018	HK$5.23	HK$7.37
June 2018	HK$4.64	HK$6.54
May 2018	HK$5.36	HK$7.55
April 2018	HK$4.83	HK$6.93
March 2018	HK$4.60	HK$6.60
February 2018	HK$5.30	HK$7.61
January 2018	HK$5.70	HK$8.19
December 2017	HK$5.66	HK$8.13
November 2017	HK$5.48	HK$7.87
October 2017	HK$6.30	HK$9.04
September 2017	HK$6.05	HK$8.69
August 2017	HK$6.37	HK$9.25
July 2017	HK$6.58	HK$9.56
June 2017	HK$6.31	HK$9.16
May 2017	HK$6.27	HK$9.10
April 2017	HK$5.81	HK$8.52
March 2017	HK$5.86	HK$8.58
February 2017	HK$5.90	HK$8.65
January 2017	HK$5.28	HK$7.74
December 2016	HK$5.32	HK$7.79
November 2016	HK$5.54	HK$8.12
October 2016	HK$5.25	HK$7.70
September 2016	HK$5.42	HK$7.95
August 2016	HK$5.61	HK$8.40
July 2016	HK$5.34	HK$8
June 2016	HK$5.15	HK$7.71
May 2016	HK$5.25	HK$7.86
April 2016	HK$5.36	HK$8.26
March 2016	HK$6.05	HK$10.16
February 2016	HK$4.84	HK$8.13
January 2016	HK$5.23	HK$8.78
December 2015	HK$5.08	HK$8.54
November 2015	HK$5.97	HK$10.03
October 2015	HK$5.97	HK$10.03
September 2015	HK$5.97	HK$10.03
August 2015	HK$5.97	HK$10.20
July 2015	HK$5.92	HK$10.12
June 2015	HK$6.16	HK$10.52
May 2015	HK$6.54	HK$11.18
April 2015	HK$7.03	HK$12.18
March 2015	HK$5.86	HK$10.16
February 2015	HK$6.45	HK$11.18
January 2015	HK$6.50	HK$11.26
December 2014	HK$6.36	HK$11.02
November 2014	HK$6.08	HK$10.54
October 2014	HK$5.89	HK$10.20
September 2014	HK$5.95	HK$10.30
August 2014	HK$6.18	HK$10.86
July 2014	HK$6.66	HK$11.70
June 2014	HK$6.11	HK$10.74
May 2014	HK$5.83	HK$10.24
April 2014	HK$5.82	HK$10.38
March 2014	HK$5.55	HK$9.90
February 2014	HK$5.83	HK$10.40
January 2014	HK$5.57	HK$9.93
December 2013	HK$5.97	HK$10.64
November 2013	HK$6.50	HK$11.60
October 2013	HK$6.34	HK$11.30
September 2013	HK$6.65	HK$11.86
August 2013	HK$6.36	HK$11.40
July 2013	HK$6.08	HK$10.90
June 2013	HK$5.63	HK$10.08
May 2013	HK$6.36	HK$11.40
April 2013	HK$5.64	HK$10.28
March 2013	HK$6.14	HK$11.20
February 2013	HK$6.82	HK$12.42
January 2013	HK$6.90	HK$12.58
December 2012	HK$6.06	HK$11.04
November 2012	HK$6	HK$10.94
October 2012	HK$6.28	HK$11.44
September 2012	HK$5.95	HK$10.84
August 2012	HK$5.14	HK$9.57
July 2012	HK$5.76	HK$10.72
June 2012	HK$5.64	HK$10.50
May 2012	HK$5.12	HK$9.52
April 2012	HK$5.96	HK$11.30
March 2012	HK$6.18	HK$11.72
February 2012	HK$6.20	HK$11.76
January 2012	HK$5.69	HK$10.78
December 2011	HK$4.78	HK$9.07
November 2011	HK$4.62	HK$8.75
October 2011	HK$5.81	HK$11.02
September 2011	HK$4.61	HK$8.74
August 2011	HK$5.47	HK$10.66
July 2011	HK$6.50	HK$12.66
June 2011	HK$7.02	HK$13.68
May 2011	HK$7.91	HK$15.42
April 2011	HK$8.15	HK$16.08
March 2011	HK$7.46	HK$14.72
February 2011	HK$7.60	HK$15
January 2011	HK$7.36	HK$14.52
December 2010	HK$6.86	HK$13.54
November 2010	HK$6.23	HK$12.30
October 2010	HK$6.13	HK$12.10
September 2010	HK$5.92	HK$11.68
August 2010	HK$5.13	HK$10.24
July 2010	HK$5.32	HK$10.60
June 2010	HK$4.67	HK$9.31
May 2010	HK$4.78	HK$9.53
April 2010	HK$5.30	HK$10.66
March 2010	HK$5.84	HK$11.76
February 2010	HK$6.01	HK$12.10
January 2010	HK$5.64	HK$11.36
December 2009	HK$4.93	HK$9.93
November 2009	HK$5.36	HK$10.80
October 2009	HK$5.42	HK$10.92
September 2009	HK$5.52	HK$11.12
August 2009	HK$5.72	HK$11.66
July 2009	HK$5.31	HK$10.82
June 2009	HK$4.29	HK$8.73
May 2009	HK$5.16	HK$10.50
April 2009	HK$3.61	HK$7.45
March 2009	HK$3.71	HK$7.65
February 2009	HK$2.76	HK$5.70
January 2009	HK$3.43	HK$7.08
December 2008	HK$3.83	HK$7.91
November 2008	HK$2.76	HK$5.70
October 2008	HK$2.67	HK$5.50
September 2008	HK$4.25	HK$8.76
August 2008	HK$5.66	HK$11.96
July 2008	HK$6.47	HK$13.68
June 2008	HK$6.05	HK$12.78
May 2008	HK$6.99	HK$14.78
April 2008	HK$6.83	HK$14.74
March 2008	HK$7.09	HK$15.30
February 2008	HK$7.96	HK$17.18
January 2008	HK$7.25	HK$15.64
December 2007	HK$9.55	HK$20.60
November 2007	HK$10.06	HK$21.70
October 2007	HK$11.08	HK$23.90
September 2007	HK$11.40	HK$24.60
August 2007	HK$9.90	HK$21.60
July 2007	HK$9.53	HK$20.80
June 2007	HK$9.37	HK$20.45
May 2007	HK$9.42	HK$20.55
April 2007	HK$8.62	HK$19.10
March 2007	HK$8.74	HK$19.36
February 2007	HK$9.43	HK$20.90
January 2007	HK$8.82	HK$19.54
December 2006	HK$8.20	HK$18.18
November 2006	HK$7.75	HK$17.18
October 2006	HK$7.25	HK$16.06
September 2006	HK$7.03	HK$15.58
August 2006	HK$7.82	HK$17.42
July 2006	HK$7.98	HK$17.78
June 2006	HK$7.72	HK$17.20
May 2006	HK$7.18	HK$16
April 2006	HK$8.17	HK$18.50
March 2006	HK$6.82	HK$15.45
February 2006	HK$7.22	HK$16.35
January 2006	HK$6.98	HK$15.80
December 2005	HK$6.23	HK$14.10
November 2005	HK$5.72	HK$12.95
October 2005	HK$5.63	HK$12.75
September 2005	HK$6.67	HK$15.10
August 2005	HK$6.73	HK$15.35
July 2005	HK$6.73	HK$15.35
June 2005	HK$6.62	HK$15.10
May 2005	HK$6.62	HK$15.10
April 2005	HK$7.29	HK$16.90
March 2005	HK$7.32	HK$16.95
February 2005	HK$7.49	HK$17.35
January 2005	HK$7.01	HK$16.25
December 2004	HK$6.99	HK$16.20
November 2004	HK$5.98	HK$13.85
October 2004	HK$5.80	HK$13.45
September 2004	HK$5.61	HK$13
August 2004	HK$5	HK$11.75
July 2004	HK$4.73	HK$11.10
June 2004	HK$4.60	HK$10.80
May 2004	HK$4.52	HK$10.60
April 2004	HK$4.11	HK$9.85
March 2004	HK$4.99	HK$11.95
February 2004	HK$4.97	HK$11.90
January 2004	HK$4.51	HK$10.80
December 2003	HK$4.26	HK$10.20
November 2003	HK$4.28	HK$10.25
October 2003	HK$4.41	HK$10.55
September 2003	HK$3.62	HK$8.80
August 2003	HK$3.58	HK$8.70
July 2003	HK$3.42	HK$8.30
June 2003	HK$3.36	HK$8.15
May 2003	HK$3.21	HK$7.80
April 2003	HK$2.65	HK$6.60
March 2003	HK$2.77	HK$6.90
February 2003	HK$2.83	HK$7.05
January 2003	HK$2.91	HK$7.25
December 2002	HK$2.57	HK$6.40
November 2002	HK$2.45	HK$6.10
October 2002	HK$2.51	HK$6.25
September 2002	HK$2.19	HK$5.45
August 2002	HK$2.11	HK$5.35
July 2002	HK$2.50	HK$6.35
June 2002	HK$2.46	HK$6.25
May 2002	HK$2.48	HK$6.30
April 2002	HK$2.37	HK$6.15
March 2002	HK$2.04	HK$5.30
February 2002	HK$1.74	HK$4.52
January 2002	HK$1.76	HK$4.58
December 2001	HK$1.55	HK$4.02
November 2001	HK$1.61	HK$4.18
October 2001	HK$1.58	HK$4.10
September 2001	HK$1.35	HK$3.50
August 2001	HK$1.54	HK$4.12
July 2001	HK$1.69	HK$4.50
June 2001	HK$1.93	HK$5.15
May 2001	HK$1.99	HK$5.30
April 2001	HK$1.77	HK$4.82
March 2001	HK$1.71	HK$4.65
February 2001	HK$2.02	HK$5.50
January 2001	HK$2.11	HK$5.75
December 2000	HK$2.22	HK$6.05
November 2000	HK$2.08	HK$5.65
October 2000	HK$2.11	HK$5.75
September 2000	HK$2.17	HK$5.90
August 2000	HK$2.55	HK$7.05
July 2000	HK$2.52	HK$6.95
June 2000	HK$2.23	HK$6.15
May 2000	HK$2.10	HK$5.80
April 2000	HK$1.64	HK$4.62
March 2000	HK$1.62	HK$4.55
February 2000	HK$1.58	HK$4.45
January 2000	HK$2.01	HK$5.65

1199.HK

Price: HK$5.22

52 week price:

4.05

6.04

Dividend Yield: 0.01%

5-year range yield:

0.01%

8.44%

Forward Dividend Yield: 5.97%

Payout Ratio: 42.47%

Payout Ratio Range:

21.94%

42.47%

Dividend Per Share: 0.31 HKD

Earnings Per Share: 0.73 HKD

P/E Ratio: 6.64

Exchange: HKG

Sector: Industrials

Industry: Marine Shipping

Market Capitalization: 17.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 25

DGR3: 4.47%

DGR5: 16.40%

DGR10: 30.00%

DGR20: 30.00%

COSCO SHIP PORT - Price History

1199.HK

Links: