COSCO SHIPPING Holdings Co., Ltd.
CICOYOTCIndustrials● Active
$9.30
$-0.16(-1.70%)
Market Cap$28.8B
P/E Ratio—
52W High$10.51
52W Low$7.43
COSCO SHIPPING Holdings Co., Ltd.（CICOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cicoy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.50
Jul 20, 2021
-43.6% from here
5-Year Low5Y
$4.31
Jun 23, 2023
+115.9% from low
IPO Priceadj.
$5.95
Feb 8, 2010
+56.4% since IPO
1 Year Ago
$8.34
Jun 9, 2025
+11.6% in 1Y
5 Years Ago
$11.10
Jun 9, 2021
-16.2% in 5Y
10 Years Ago
$1.62
Jun 9, 2016
+474.4% in 10Y
Historical Price Data · CICOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.38 | $9.47 | $9.16 | $9.30 | $9.30 | 2K | -0.85% |
| Jun 5, 2026 | $9.44 | $9.47 | $9.43 | $9.47 | $9.47 | 25K | +0.32% |
| Jun 4, 2026 | $9.34 | $9.34 | $8.95 | $8.95 | $8.95 | 52K | -4.18% |
| Jun 3, 2026 | $9.23 | $9.27 | $9.17 | $9.17 | $9.17 | 1K | -0.65% |
| Jun 2, 2026 | $9.34 | $9.48 | $9.34 | $9.45 | $9.45 | 3K | +1.18% |
| Jun 1, 2026 | $9.41 | $9.64 | $9.41 | $9.51 | $9.51 | 3K | +1.06% |
| May 29, 2026 | $9.20 | $9.39 | $8.96 | $8.96 | $8.96 | 7K | -2.61% |
| May 28, 2026 | $9.56 | $9.56 | $9.20 | $9.20 | $9.20 | 7K | -3.77% |
| May 27, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0K | +0.00% |
| May 26, 2026 | $9.80 | $9.95 | $9.69 | $9.80 | $9.80 | 10K | +0.00% |
| May 22, 2026 | $9.33 | $9.75 | $9.33 | $9.57 | $9.57 | 7K | +2.57% |
| May 21, 2026 | $9.80 | $9.80 | $9.70 | $9.80 | $9.80 | 3K | +0.00% |
| May 20, 2026 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 3K | +0.00% |
| May 19, 2026 | $9.45 | $9.48 | $9.40 | $9.48 | $9.48 | 3K | +0.32% |
| May 18, 2026 | $9.28 | $9.51 | $9.28 | $9.51 | $9.51 | 1K | +2.48% |
| May 15, 2026 | $9.53 | $9.80 | $9.53 | $9.57 | $9.57 | 3K | +0.42% |
| May 14, 2026 | $9.58 | $9.59 | $9.54 | $9.59 | $9.59 | 2K | +0.10% |
| May 13, 2026 | $9.66 | $9.66 | $9.40 | $9.40 | $9.40 | 2K | -2.69% |
| May 12, 2026 | $9.46 | $9.66 | $9.45 | $9.66 | $9.66 | 9K | +2.11% |
| May 11, 2026 | $9.54 | $9.54 | $9.52 | $9.52 | $9.52 | 2K | -0.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CICOY
Jan 1 → Dec 31 · 6 years2026+4.5%$8.90 → $9.30
+4.5%
2025+8.5%$8.20 → $8.90
+8.5%
2024+60.9%$5.01 → $8.06
+60.9%
2023+1.0%$5.08 → $5.13
+1.0%
2022-48.8%$9.93 → $5.08
-48.8%
2021-12.6%$10.92 → $9.54
-12.6%
Best Year2024 · +60.9%
Worst Year2022 · -48.8%
Positive Years4 / 6
Avg Annual Return+2.2%
6Y Total Return-14.8%
6Y CAGR~-2.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CICOY?
If you invested $1,000 in CICOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,744
Total Return+474.4%
CAGR~+19.1% / yr
Profit+$4,744
Based on Jun 9, 2016 · $1.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
COSCO SHIPPING Holdings Co., Ltd.（CICOY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $9.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CICOY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CICOY 历史股价FMP 日线复权 OHLCV