Dark

CHDGF
COSCO SHIPPING INTL HK
stock OTC

Inactive

Jun 23, 2026

0.7000USD-7.456%(-0.0564)750

Pre-market

0.00USD-100.000%(-0.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	0.700000	0.700000	0.700000	0.700000	-7.456%	750	0.000%
2026-06-18	0.756400	0.756400	0.756400	0.756400	-3.026%	5,000	-7.456%
2026-06-01	0.780000	0.780000	0.780000	0.780000	-10.857%	6,000	-10.256%
2026-03-25	0.875000	0.875000	0.875000	0.875000	-3.031%	801	-20.000%
2026-03-09	0.902350	0.902350	0.902350	0.902350	-6.772%	2,700	-22.425%
2026-03-04	0.967900	0.967900	0.967900	0.967900	-0.216%	800	-27.678%
2026-02-20	0.970000	0.970000	0.970000	0.970000	+12.594%	5,000	-27.835%
2026-02-19	0.861500	0.861500	0.861500	0.861500	-2.562%	4,001	-18.746%
2026-02-09	0.884150	0.884150	0.884150	0.884150	+8.385%	2,500	-20.828%
2026-01-26	0.815750	0.815750	0.815750	0.815750	+4.607%	3,350	-14.189%
2025-12-19	0.831500	0.831500	0.779825	0.779825	-4.899%	700	-10.236%
2025-12-09	0.820000	0.820000	0.820000	0.820000	+12.808%	3,000	-14.634%
2025-11-24	0.726900	0.726900	0.726900	0.726900	-4.569%	1,050	-3.701%
2025-11-18	0.761700	0.761700	0.761700	0.761700	-0.516%	1,040	-8.100%
2025-11-10	0.765650	0.765650	0.765650	0.765650	+1.223%	2,304	-8.574%
2025-11-04	0.756400	0.756400	0.756400	0.756400	-0.552%	1,040	-7.456%
2025-10-27	0.760600	0.760600	0.760600	0.760600	-4.447%	3,000	-7.967%
2025-10-24	0.756150	0.796100	0.756150	0.796000	-0.909%	2,528	-12.060%
2025-10-22	0.803300	0.803300	0.803300	0.803300	+11.585%	1,000	-12.859%
2025-10-14	0.719900	0.719900	0.719900	0.719900	-3.044%	200	-2.764%
2025-10-10	0.742500	0.742500	0.742500	0.742500	-8.929%	200	-5.724%
2025-09-16	0.815300	0.815300	0.815300	0.815300	+0.493%	400	-14.142%
2025-09-15	0.811300	0.811300	0.811300	0.811300	+11.351%	400	-13.719%
2025-09-11	0.808000	0.808000	0.728600	0.728600	-0.123%	225	-3.925%
2025-08-19	0.729500	0.729500	0.729500	0.729500	+2.099%	3,000	-4.044%
2025-07-10	0.714500	0.714500	0.714500	0.714500	+4.643%	2,000	-2.029%
2025-06-25	0.682800	0.682800	0.682800	0.682800	+3.455%	6,000	+2.519%
2025-06-23	0.660000	0.660000	0.660000	0.660000	+1.695%	6,675	+6.061%
2025-06-20	0.649000	0.649000	0.649000	0.649000	-1.667%	100	+7.858%
2025-06-04	0.660000	0.660000	0.660000	0.660000	+4.970%	100	+6.061%
2025-06-03	0.628750	0.628750	0.628750	0.628750	-1.758%	100	+11.332%
2025-05-27	0.640000	0.640000	0.640000	0.640000	-1.204%	1,001	+9.375%
2025-05-12	0.647800	0.647800	0.647800	0.647800	+2.370%	1,903	+8.058%
2025-05-09	0.592800	0.632800	0.592800	0.632800	+4.250%	2,000	+10.619%
2025-05-02	0.607000	0.607000	0.607000	0.607000	-1.140%	500	+15.321%
2025-04-14	0.614000	0.614000	0.614000	0.614000	+5.137%	101	+14.007%
2025-04-08	0.560000	0.585300	0.560000	0.584000	+5.263%	1,999	+19.863%
2025-03-26	0.554800	0.554800	0.554800	0.554800	+1.798%	422	+26.172%
2025-03-07	0.545000	0.545000	0.545000	0.545000	0.000%	500	+28.440%
2025-02-27	0.545000	0.545000	0.545000	0.545000	0.000%	330	+28.440%
2024-12-30	0.545000	0.545000	0.545000	0.545000	+2.830%	6,000	+28.440%
2024-11-12	0.530000	0.530000	0.530000	0.530000	-3.390%	3,000	+32.075%
2024-10-11	0.548600	0.548600	0.548600	0.548600	-1.366%	1,501	+27.598%
2024-10-07	0.556200	0.556200	0.556200	0.556200	+3.000%	500	+25.854%
2024-09-25	0.540000	0.540000	0.540000	0.540000	+14.044%	2,700	+29.630%
2024-09-23	0.473500	0.473500	0.473500	0.473500	+10.734%	5,000	+47.835%
2024-08-07	0.430000	0.430000	0.427600	0.427600	-0.881%	18,000	+63.704%
2024-08-02	0.431400	0.431400	0.431400	0.431400	-5.332%	7,936	+62.262%
2024-05-17	0.455700	0.455700	0.455700	0.455700	+2.404%	100	+53.610%
2024-04-24	0.445000	0.445000	0.445000	0.445000	+8.537%	1,169	+57.303%
2024-02-26	0.410000	0.410000	0.410000	0.410000	+1.235%	2,000	+70.732%
2024-02-14	0.405650	0.405650	0.405000	0.405000	-0.613%	2,600	+72.840%
2024-01-17	0.407500	0.407500	0.407500	0.407500	-0.610%	199	+71.779%
2024-01-04	0.410000	0.410000	0.410000	0.410000	+13.889%	5,000	+70.732%
2023-12-27	0.360000	0.360000	0.360000	0.360000	-10.000%	1,589	+94.444%
2023-10-04	0.400000	0.400000	0.400000	0.400000	-6.977%	1,500	+75.000%
2023-10-02	0.430000	0.430000	0.430000	0.430000	+21.127%	16,373	+62.791%
2023-09-12	0.355000	0.355000	0.355000	0.355000	-11.250%	900	+97.183%
2023-09-07	0.425000	0.425000	0.400000	0.400000	-5.325%	12,000	+75.000%
2023-08-30	0.422500	0.422500	0.422500	0.422500	+5.890%	2,500	+65.680%
2023-08-25	0.399000	0.399000	0.399000	0.399000	+1.013%	9,000	+75.439%
2023-08-18	0.395000	0.395000	0.395000	0.395000	-1.250%	3,548	+77.215%
2023-08-15	0.400000	0.400000	0.400000	0.400000	-1.235%	1,048	+75.000%
2023-08-14	0.405000	0.405000	0.405000	0.405000	-1.220%	150	+72.840%
2023-08-10	0.410000	0.410000	0.410000	0.410000	+5.128%	160,111	+70.732%
2023-08-09	0.390000	0.390000	0.390000	0.390000	+2.632%	79,000	+79.487%
2023-08-08	0.380000	0.380000	0.380000	0.380000	-5.000%	35,000	+84.211%
2023-08-07	0.400000	0.400000	0.400000	0.400000	+3.896%	36,479	+75.000%
2023-07-27	0.385000	0.385000	0.385000	0.385000	+2.667%	2,500	+81.818%
2023-07-26	0.375000	0.375000	0.375000	0.375000	+0.267%	5,076	+86.667%
2023-07-25	0.374000	0.374000	0.374000	0.374000	+3.889%	2,000	+87.166%
2023-07-24	0.360000	0.360000	0.360000	0.360000	+7.463%	12,000	+94.444%
2023-07-21	0.335000	0.335000	0.335000	0.335000	-4.286%	258,000	+108.955%
2023-07-19	0.350000	0.350000	0.350000	0.350000	0.000%	126,000	+100.000%
2023-07-18	0.350000	0.350000	0.350000	0.350000	0.000%	8,000	+100.000%
2023-07-13	0.354000	0.354000	0.350000	0.350000	+11.465%	11,602	+100.000%
2023-07-11	0.314000	0.314000	0.314000	0.314000	-10.286%	2,000	+122.930%
2023-06-12	0.350000	0.350000	0.350000	0.350000	+16.667%	250	+100.000%
2023-06-09	0.300000	0.300000	0.300000	0.300000	-6.250%	8,000	+133.333%
2023-06-08	0.320000	0.320000	0.320000	0.320000	-5.185%	5,000	+118.750%
2023-06-02	0.310000	0.337500	0.310000	0.337500	+5.469%	8,000	+107.407%
2023-05-22	0.320000	0.320000	0.320000	0.320000	0.000%	2,000	+118.750%
2023-05-11	0.320000	0.320000	0.320000	0.320000	-1.538%	4,000	+118.750%
2023-05-09	0.325000	0.325000	0.325000	0.325000	-7.143%	2,000	+115.385%
2023-05-04	0.350000	0.350000	0.350000	0.350000	+2.941%	10,000	+100.000%
2023-04-19	0.340000	0.340000	0.340000	0.340000	+13.333%	466	+105.882%
2023-04-11	0.300000	0.300000	0.300000	0.300000	+1.695%	429	+133.333%
2023-04-04	0.295000	0.295000	0.295000	0.295000	-15.690%	2,000	+137.288%
2023-03-28	0.327500	0.349900	0.327500	0.349900	+16.633%	3,192	+100.057%
2023-03-24	0.300000	0.300000	0.300000	0.300000	-10.099%	2,000	+133.333%
2023-03-14	0.333700	0.333700	0.333700	0.333700	+4.281%	3,192	+109.769%
2023-03-13	0.320000	0.320000	0.320000	0.320000	+10.345%	2,000	+118.750%
2023-02-27	0.290000	0.290000	0.290000	0.290000	-14.480%	2,000	+141.379%
2023-02-21	0.321000	0.339100	0.320000	0.339100	+4.693%	18,912	+106.429%
2023-02-17	0.323900	0.323900	0.323900	0.323900	-7.139%	6,000	+116.116%
2023-02-06	0.324400	0.348800	0.324400	0.348800	-3.111%	3,580	+100.688%
2023-02-03	0.305100	0.360000	0.305100	0.360000	+1.523%	9,572	+94.444%
2023-01-31	0.354600	0.354600	0.354600	0.354600	+12.930%	3,014	+97.406%
2023-01-09	0.314000	0.314000	0.314000	0.314000	+4.667%	6,000	+122.930%
2022-12-29	0.320000	0.320000	0.300000	0.300000	-1.961%	342,000	+133.333%
2022-12-28	0.306000	0.306000	0.306000	0.306000	+3.729%	22,000	+128.758%
2022-12-27	0.295000	0.295000	0.295000	0.295000	-4.839%	18,000	+137.288%
2022-12-23	0.325000	0.325000	0.310000	0.310000	-3.125%	8,566	+125.806%
2022-12-22	0.320000	0.320000	0.320000	0.320000	0.000%	5,000	+118.750%
2022-12-20	0.320000	0.320000	0.320000	0.320000	-5.855%	201	+118.750%
2022-12-19	0.320000	0.339900	0.320000	0.339900	+9.293%	10,000	+105.943%
2022-12-16	0.311000	0.311000	0.311000	0.311000	-13.611%	100,000	+125.080%
2022-12-15	0.360000	0.360000	0.360000	0.360000	+9.091%	702	+94.444%
2022-11-30	0.330000	0.330000	0.330000	0.330000	+10.000%	100	+112.121%
2022-11-22	0.300000	0.300000	0.300000	0.300000	-11.765%	50,000	+133.333%
2022-11-18	0.340000	0.340000	0.340000	0.340000	+6.250%	500	+105.882%
2022-11-17	0.300100	0.320000	0.295000	0.320000	+15.942%	22,799	+118.750%
2022-11-15	0.275000	0.276000	0.275000	0.276000	+1.996%	27,985	+153.623%
2022-11-07	0.270600	0.270600	0.270600	0.270600	-12.710%	5,000	+158.684%
2022-11-04	0.310000	0.310000	0.310000	0.310000	+10.714%	60,000	+125.806%
2022-10-26	0.280000	0.280000	0.280000	0.280000	+1.449%	2,000	+150.000%
2022-10-20	0.280000	0.280000	0.276000	0.276000	-1.429%	52,298	+153.623%
2022-10-11	0.280000	0.280000	0.280000	0.280000	-6.667%	9,315	+150.000%
2022-10-07	0.300000	0.300000	0.300000	0.300000	+2.564%	32,000	+133.333%
2022-10-05	0.292500	0.292500	0.292500	0.292500	-5.645%	2,000	+139.316%
2022-10-04	0.271000	0.310000	0.271000	0.310000	+6.952%	76,001	+125.806%
2022-09-30	0.289850	0.289850	0.289850	0.289850	+7.352%	6,000	+141.504%
2022-09-13	0.270000	0.270000	0.270000	0.270000	+8.000%	2,000	+159.259%
2022-09-09	0.250000	0.250000	0.250000	0.250000	-10.714%	17,987	+180.000%
2022-09-08	0.280000	0.280000	0.280000	0.280000	+7.692%	44,000	+150.000%
2022-09-06	0.260000	0.260000	0.260000	0.260000	-1.887%	32,268	+169.231%
2022-08-29	0.265000	0.265000	0.265000	0.265000	-15.873%	2,000	+164.151%
2022-08-22	0.265000	0.320000	0.265000	0.315000	+1.613%	32,830	+122.222%
2022-08-19	0.325000	0.325000	0.260000	0.310000	-3.125%	24,651	+125.806%
2022-08-18	0.320000	0.320000	0.320000	0.320000	+25.490%	900	+118.750%
2022-08-15	0.255000	0.255000	0.255000	0.255000	-11.181%	350	+174.510%
2022-08-03	0.287100	0.287100	0.287100	0.287100	-5.869%	6,000	+143.817%
2022-07-26	0.305000	0.305000	0.305000	0.305000	-0.457%	1,150	+129.508%
2022-07-25	0.306400	0.306400	0.306400	0.306400	+22.560%	102	+128.460%
2022-07-19	0.250000	0.250000	0.250000	0.250000	-3.883%	8,000	+180.000%
2022-07-07	0.282500	0.282500	0.260100	0.260100	-13.300%	8,000	+169.127%
2022-07-05	0.300000	0.300000	0.300000	0.300000	-3.195%	4,000	+133.333%
2022-06-28	0.285000	0.309900	0.285000	0.309900	+1.941%	16,000	+125.879%
2022-06-24	0.304000	0.304000	0.304000	0.304000	0.000%	1,000	+130.263%
2022-06-23	0.265000	0.304000	0.265000	0.304000	+23.577%	4,302	+130.263%
2022-06-22	0.250000	0.250000	0.246000	0.246000	-5.385%	48,500	+184.553%
2022-06-15	0.260000	0.260000	0.260000	0.260000	-7.801%	100	+169.231%
2022-06-13	0.282000	0.282000	0.282000	0.282000	+6.415%	4,000	+148.227%
2022-06-10	0.265000	0.265000	0.265000	0.265000	-1.670%	2,000	+164.151%
2022-06-09	0.269500	0.269500	0.269500	0.269500	-3.750%	2,000	+159.740%
2022-06-08	0.260000	0.280000	0.260000	0.280000	-4.274%	8,551	+150.000%
2022-06-03	0.292500	0.292500	0.292500	0.292500	-7.143%	4,000	+139.316%
2022-05-23	0.302500	0.315000	0.302500	0.315000	+9.375%	13,950	+122.222%
2022-04-12	0.295000	0.300000	0.288000	0.288000	+0.699%	33,870	+143.056%
2022-04-08	0.286000	0.286000	0.286000	0.286000	-3.051%	8,000	+144.755%
2022-04-05	0.292500	0.299900	0.292500	0.295000	+2.431%	4,250	+137.288%
2022-04-04	0.290000	0.290000	0.287000	0.288000	+0.699%	42,950	+143.056%
2022-04-01	0.290000	0.290000	0.280000	0.286000	-1.718%	32,000	+144.755%
2022-03-31	0.291000	0.291000	0.291000	0.291000	+0.276%	36,000	+140.550%
2022-03-29	0.300200	0.300200	0.290200	0.290200	-1.594%	24,000	+141.213%
2022-03-28	0.294900	0.294900	0.294900	0.294900	-2.027%	14,000	+137.369%
2022-03-23	0.301000	0.301000	0.301000	0.301000	-2.177%	24,400	+132.558%
2022-03-22	0.307700	0.307700	0.307700	0.307700	+1.618%	45,259	+127.494%
2022-03-17	0.303700	0.303700	0.302800	0.302800	-0.721%	20,000	+131.176%
2022-03-15	0.300000	0.305000	0.300000	0.305000	-1.613%	12,000	+129.508%
2022-03-14	0.309600	0.310000	0.309600	0.310000	+0.519%	68,000	+125.806%
2022-03-11	0.308400	0.308400	0.308400	0.308400	-3.625%	6,000	+126.978%
2022-03-10	0.320000	0.320000	0.320000	0.320000	0.000%	16,000	+118.750%
2022-03-09	0.327500	0.327500	0.320000	0.320000	+10.345%	92,409	+118.750%
2022-03-08	0.294300	0.294300	0.290000	0.290000	-9.091%	50,000	+141.379%
2022-03-07	0.319000	0.319000	0.319000	0.319000	-2.655%	150	+119.436%
2022-03-01	0.327700	0.327700	0.327700	0.327700	-0.901%	100	+113.610%
2022-02-25	0.331690	0.331690	0.330680	0.330680	+5.581%	30,250	+111.685%
2022-02-03	0.313200	0.313200	0.313200	0.313200	-4.425%	8,000	+123.499%
2022-01-24	0.327700	0.327700	0.327700	0.327700	+0.191%	8,000	+113.610%
2022-01-21	0.327075	0.327075	0.327075	0.327075	-3.261%	8,669	+114.018%
2022-01-18	0.338100	0.338100	0.338100	0.338100	+6.287%	7,716	+107.039%
2022-01-12	0.318100	0.318100	0.318100	0.318100	-3.606%	4,000	+120.057%
2022-01-11	0.330000	0.330000	0.330000	0.330000	0.000%	16,000	+112.121%

.dark-mode .hxv60s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxv60s{ color: #333333; background-color: white; border: 2px solid #333333; }CHDGFCOSCO SHIPPING INTL HKstock OTC

CHDGF
COSCO SHIPPING INTL HK
stock OTC