FRA, CSB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, CSB: COSCO SHIPPING International (Hong Kong) Co. Ltd

26 Aug 2025

LAST: 0.6300	CHANGE: 0.01	OPEN: 0.6300	HIGH: 0.6300	ASK: 0.0000	VOLUME: 1.6K
LAST: 0.6300	CHG(%): 0.80	PREV: 0.6250	LOW: 0.6300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.6300	0.6300	0.6300	0.6300	1.6K
25 Aug 25	0.6250	0.6250	0.6250	0.6250	1.6K
22 Aug 25	0.6300	0.6300	0.6150	0.6150	1.6K
21 Aug 25	0.6250	0.6250	0.6250	0.6250	1.3K
20 Aug 25	0.6150	0.6300	0.6150	0.6300	1.3K
19 Aug 25	0.6150	0.6150	0.6150	0.6150	150
18 Aug 25	0.6150	0.6150	0.6150	0.6150	150
15 Aug 25	0.6200	0.6200	0.6200	0.6200	150
14 Aug 25	0.6200	0.6200	0.6200	0.6200	150
13 Aug 25	0.6200	0.6200	0.6200	0.6200	150

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.88
EPS Ratio:	4.27
PtB:	9.36

TECHNICAL INDICATORS

MA5:	0.63
MA10:	0.62
MA20:	0.63
MA50:	0.62
MA100:	0.57
MA200:	0.55
STO9:	100.00
STO14:	64.29
RSI14:	47.54
WPR14:	-35.71
MTM14:	0.02
ROC14:	0.03
ATR:	0.01
Week High:	0.63
Week Low:	0.62
Month High:	0.65
Month Low:	0.61
Year High:	0.65
Year Low:	0.45
Volatility:	36.88

RECENT DIVIDENDS

Date	Amount
06 Jun 2025	$0.02
05 Sep 2024	$0.03
06 Jun 2024	$0.02
11 Sep 2023	$0.02
07 Sep 2023	$0.20
05 Jun 2023	$0.01
08 Sep 2022	$0.01
02 Jun 2022	$0.01
13 Sep 2021	$0.01
04 Jun 2021	$0.02