HKEX · 1138 · stock
COSCO SHIPPING Energy Transportation Co., Ltd. (1138) stock price history
Every HKEX trading session of COSCO SHIPPING Energy Transportation Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,611 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1138 adjusted close, 2000 to 2026
- HK$21.74
- All time high, 2026
- HK$21.94
- 52 week high, HK$8.58 low
- 6,611
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1138 key facts
- COSCO SHIPPING Energy Transportation Co., Ltd. (1138) closed at HK$14.90 on Nov 13, 2026 on HKEX.
- 1138's all time high close is HK$21.74, set on Oct 14, 2026; its all time low close is HK$0.3447 on Apr 17, 2000.
- 1138's 52 week range is HK$8.58 to HK$21.94.
- 1138 returned +41.2% over the year to Nov 13, 2026 and +478.4% over five years.
- Over ten years 1138 returned +369%, +16.7% a year compounded.
- 1138's deepest drawdown was -88.9% from May 16, 2008 to Sep 5, 2012.
- DataCedar holds 6,611 daily sessions of 1138 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1138 price chart, 2000 to 2026
1138 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.7% |
| 3 months | +10.8% |
| 6 months | -15.9% |
| Year to date | +62.0% |
| 1 year | +41.2% |
| 3 years | +116.4% |
| 5 years | +478.4% |
| 10 years | +369.4% |
| Since Jan 4, 2000 | +1,906% |
| Compound annual growth, 26.9 years | +11.8% |
1138 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$21.74 on Oct 14, 2026
- All time low close
- HK$0.3447 on Apr 17, 2000
- 52 week high
- HK$21.94 on Oct 14, 2026
- 52 week low
- HK$8.58 on Dec 10, 2025
- Deepest drawdown
- -88.9% from May 16, 2008 to Sep 5, 2012, recovered Feb 24, 2026
- Best single session
- +40.8% on Apr 18, 2000
- Worst single session
- -25.1% on Oct 16, 2008
- Volatility, 1 year annualised
- 68.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 20.1×
- Best calendar year
- 2003, +275%
- Worst calendar year
- 2008, -62%
1138 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$9.08 | HK$21.94 | HK$8.87 | HK$14.90 | +64.0% | 6.5B | 211 |
| 2025 | HK$5.68 | HK$11.03 | HK$4.57 | HK$9.08 | +59.9% | 6.1B | 246 |
| 2024 | HK$6.28 | HK$9.89 | HK$5.11 | HK$5.68 | -8.6% | 3.2B | 244 |
| 2023 | HK$5.02 | HK$7.93 | HK$4.61 | HK$6.22 | +25.6% | 3.2B | 243 |
| 2022 | HK$2.47 | HK$7.16 | HK$2.39 | HK$4.95 | +101.3% | 6.3B | 246 |
| 2021 | HK$2.35 | HK$3.76 | HK$2.35 | HK$2.46 | +3.9% | 2.3B | 246 |
| 2020 | HK$2.83 | HK$4.09 | HK$2.25 | HK$2.37 | -15.6% | 3.8B | 247 |
| 2019 | HK$2.96 | HK$4.08 | HK$2.33 | HK$2.80 | -5.4% | 1.5B | 244 |
| 2018 | HK$3.19 | HK$3.56 | HK$2.50 | HK$2.96 | -6.9% | 1.6B | 246 |
| 2017 | HK$3.06 | HK$3.50 | HK$2.94 | HK$3.18 | +3.7% | 1.6B | 246 |
| 2016 | HK$3.53 | HK$4.03 | HK$2.88 | HK$3.07 | -13.8% | 1.9B | 247 |
| 2015 | HK$3.70 | HK$5.36 | HK$2.74 | HK$3.56 | -2.6% | 3.6B | 246 |
| 2014 | HK$4.14 | HK$4.18 | HK$2.75 | HK$3.65 | -11.6% | 3.1B | 245 |
| 2013 | HK$3.09 | HK$4.33 | HK$2.01 | HK$4.13 | +35.6% | 4.1B | 245 |
| 2012 | HK$3.29 | HK$4.33 | HK$1.94 | HK$3.05 | -6.3% | 4B | 246 |
| 2011 | HK$6.86 | HK$7.20 | HK$2.82 | HK$3.25 | -52.3% | 2.3B | 245 |
| 2010 | HK$7.68 | HK$10.04 | HK$6.05 | HK$6.82 | -9.2% | 2.3B | 246 |
| 2009 | HK$4.88 | HK$8.53 | HK$3.41 | HK$7.51 | +54.4% | 3.8B | 245 |
| 2008 | HK$12.77 | HK$18.19 | HK$2.73 | HK$4.87 | -61.9% | 3.1B | 245 |
| 2007 | HK$7.17 | HK$17.48 | HK$5.77 | HK$12.77 | +76.6% | 2.7B | 246 |
| 2006 | HK$3.27 | HK$7.29 | HK$3.13 | HK$7.23 | +119.3% | 2.5B | 239 |
| 2005 | HK$3.85 | HK$4.39 | HK$2.98 | HK$3.30 | -15.6% | 2.9B | 243 |
| 2004 | HK$3.18 | HK$4.19 | HK$1.84 | HK$3.91 | +22.9% | 3.4B | 256 |
| 2003 | HK$0.8490 | HK$3.43 | HK$0.8438 | HK$3.18 | +274.7% | 3.2B | 253 |
| 2002 | HK$0.6252 | HK$0.9167 | HK$0.6201 | HK$0.8490 | +35.8% | 1.5B | 231 |
| 2001 | HK$0.5729 | HK$0.9277 | HK$0.4084 | HK$0.6252 | +9.1% | 4.2B | 255 |
| 2000 | HK$0.7331 | HK$0.8593 | HK$0.3447 | HK$0.5729 | n/a | 6.5B | 259 |
1138 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$14.90 | -15.0% |
| October 2026 | HK$17.53 | -4.2% |
| September 2026 | HK$18.29 | +11.9% |
| August 2026 | HK$16.34 | +19.6% |
| July 2026 | HK$13.66 | +4.4% |
| June 2026 | HK$13.09 | -13.5% |
| May 2026 | HK$15.13 | -12.3% |
| April 2026 | HK$17.26 | +1.7% |
| March 2026 | HK$16.96 | -4.8% |
| February 2026 | HK$17.82 | +33.9% |
| January 2026 | HK$13.30 | +46.5% |
| December 2025 | HK$9.08 | -7.7% |
About the 1138 data
Daily bars. 6,611 sessions from Jan 4, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1138/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1132 Orange Sky Golden Harvest Entertainment (Holdings) Limited
- 1133 Harbin Electric Company Limited
- 1134 Kelfred Holdings Limited
- 1137 Hong Kong Technology Venture Company Limited
- 1140 HK.AI Capital Limited
- 1141 CMBC Capital Holdings Limited
- 1142 E&P Global Holdings Limited
- 1145 Courage Investment Group Limited
Common questions
1138 share price history
