HKEX · 1919 · stock
COSCO SHIPPING Holdings Co., Ltd. (1919) stock price history
Every HKEX trading session of COSCO SHIPPING Holdings Co., Ltd. from Jun 30, 2005 to Sep 28, 2026: 5,240 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.
1919 adjusted close, 2005 to 2026
- HK$17.43
- All time high, 2026
- HK$17.51
- 52 week high, HK$10.89 low
- 5,240
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
1919 key facts
- COSCO SHIPPING Holdings Co., Ltd. (1919) closed at HK$16.76 on Sep 28, 2026 on HKEX.
- 1919's all time high close is HK$17.43, set on Aug 21, 2026; its all time low close is HK$0.6262 on May 28, 2020.
- 1919's 52 week range is HK$10.89 to HK$17.51.
- 1919 returned +47.3% over the year to Sep 28, 2026 and +228.9% over five years.
- Over ten years 1919 returned +1,827%, +34.4% a year compounded.
- 1919's deepest drawdown was -94.9% from Oct 24, 2007 to May 28, 2020.
- DataCedar holds 5,240 daily sessions of 1919 history from Jun 30, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1919 price chart, 2005 to 2026
1919 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +31.2% |
| 6 months | +18.6% |
| Year to date | +27.8% |
| 1 year | +47.3% |
| 3 years | +192.6% |
| 5 years | +228.9% |
| 10 years | +1,827% |
| Since Jun 30, 2005 | +1,387% |
| Compound annual growth, 21.2 years | +13.5% |
1919 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$17.43 on Aug 21, 2026
- All time low close
- HK$0.6262 on May 28, 2020
- 52 week high
- HK$17.51 on Aug 24, 2026
- 52 week low
- HK$10.89 on Oct 8, 2025
- Deepest drawdown
- -94.9% from Oct 24, 2007 to May 28, 2020, recovered May 21, 2025
- Best single session
- +41.4% on Oct 30, 2008
- Worst single session
- -27.9% on Dec 14, 2015
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 14.9×
- Best calendar year
- 2007, +329%
- Worst calendar year
- 2008, -75%
1919 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. 2005 starts on Jun 30, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$12.92 | HK$17.51 | HK$12.24 | HK$16.76 | +29.8% | 4.2B | 182 |
| 2025 | HK$10.60 | HK$13.96 | HK$8.11 | HK$12.91 | +22.0% | 7.4B | 246 |
| 2024 | HK$6.13 | HK$11.96 | HK$5.84 | HK$10.59 | +74.0% | 7.5B | 246 |
| 2023 | HK$4.74 | HK$6.32 | HK$4.60 | HK$6.08 | +28.9% | 5.6B | 243 |
| 2022 | HK$6.40 | HK$7.29 | HK$3.77 | HK$4.72 | -26.0% | 9.8B | 246 |
| 2021 | HK$3.03 | HK$7.37 | HK$2.28 | HK$6.38 | +113.2% | 17.4B | 247 |
| 2020 | HK$1.03 | HK$3.11 | HK$0.6165 | HK$2.99 | +191.8% | 5.6B | 248 |
| 2019 | HK$0.9604 | HK$1.29 | HK$0.8534 | HK$1.03 | +7.1% | 1.9B | 246 |
| 2018 | HK$1.31 | HK$1.59 | HK$0.8793 | HK$0.9572 | -26.8% | 4.7B | 246 |
| 2017 | HK$0.8793 | HK$1.81 | HK$0.8663 | HK$1.31 | +48.7% | 7.3B | 247 |
| 2016 | HK$1.14 | HK$1.16 | HK$0.8307 | HK$0.8793 | -23.0% | 4B | 247 |
| 2015 | HK$1.26 | HK$2.65 | HK$1.04 | HK$1.14 | -8.1% | 6B | 247 |
| 2014 | HK$1.23 | HK$1.36 | HK$0.9637 | HK$1.24 | +1.3% | 3.9B | 247 |
| 2013 | HK$1.25 | HK$1.57 | HK$0.9767 | HK$1.23 | -0.5% | 4.3B | 245 |
| 2012 | HK$1.28 | HK$1.82 | HK$0.8923 | HK$1.23 | -0.5% | 7.1B | 246 |
| 2011 | HK$2.65 | HK$3.04 | HK$0.9085 | HK$1.24 | -52.9% | 6.9B | 246 |
| 2010 | HK$3.06 | HK$3.64 | HK$2.36 | HK$2.63 | -14.2% | 9.2B | 249 |
| 2009 | HK$1.68 | HK$4.08 | HK$0.0927 | HK$3.07 | +83.5% | 21.9B | 249 |
| 2008 | HK$6.59 | HK$8.75 | HK$0.7910 | HK$1.67 | -74.7% | 15.1B | 247 |
| 2007 | HK$1.54 | HK$12.56 | HK$1.54 | HK$6.62 | +328.8% | 10.8B | 246 |
| 2006 | HK$1.01 | HK$1.57 | HK$1.01 | HK$1.54 | +53.0% | 3.9B | 247 |
| 2005 | HK$1.09 | HK$1.25 | HK$0.8691 | HK$1.01 | n/a | 2.7B | 127 |
1919 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$16.76 | +0.3% |
| August 2026 | HK$16.72 | +9.2% |
| July 2026 | HK$15.31 | +21.2% |
| June 2026 | HK$12.63 | -8.2% |
| May 2026 | HK$13.76 | +1.8% |
| April 2026 | HK$13.51 | -3.4% |
| March 2026 | HK$13.98 | -1.8% |
| February 2026 | HK$14.24 | +10.8% |
| January 2026 | HK$12.85 | -0.4% |
| December 2025 | HK$12.91 | +3.8% |
| November 2025 | HK$12.43 | -1.8% |
| October 2025 | HK$12.66 | +11.4% |
About the 1919 data
Daily bars. 5,240 sessions from Jun 30, 2005 to Sep 28, 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 Sep 29, 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 Jun 30, 2005, 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/1919/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1919 share price history
