Cosco Shipping Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.940	0.940	0.920	0.920	0.828	3,525,000
2024-08-07	0.930	0.950	0.920	0.950	0.855	10,189,650
2024-08-06	0.910	0.930	0.890	0.930	0.837	10,462,000
2024-08-05	0.930	0.940	0.900	0.910	0.819	8,610,000
2024-08-02	0.950	0.950	0.930	0.940	0.846	6,327,550
2024-08-01	0.940	0.960	0.930	0.950	0.855	12,811,000
2024-07-31	0.920	0.940	0.920	0.940	0.846	3,030,600
2024-07-30	0.930	0.930	0.910	0.910	0.819	3,624,000
2024-07-29	0.910	0.940	0.910	0.930	0.837	3,156,500
2024-07-26	0.900	0.920	0.890	0.910	0.819	6,788,550
2024-07-25	0.920	0.920	0.890	0.900	0.810	13,545,849
2024-07-24	0.920	0.940	0.910	0.920	0.828	5,662,000
2024-07-23	0.930	0.950	0.910	0.910	0.819	16,331,000
2024-07-22	0.940	0.950	0.910	0.930	0.837	21,869,500
2024-07-19	0.960	0.960	0.940	0.950	0.855	12,358,000
2024-07-18	0.970	0.980	0.960	0.970	0.873	1,567,000
2024-07-17	0.990	0.990	0.950	0.970	0.873	24,074,003
2024-07-16	0.990	1.000	0.970	0.990	0.891	8,373,003
2024-07-15	1.000	1.010	0.980	0.990	0.891	12,061,000
2024-07-12	1.020	1.020	0.980	1.000	0.900	19,983,000
2024-07-11	1.020	1.040	1.010	1.020	0.918	9,200,747
2024-07-10	1.050	1.050	0.990	1.000	0.900	33,826,211
2024-07-09	1.040	1.060	1.030	1.050	0.945	8,025,000
2024-07-08	1.120	1.120	1.020	1.040	0.936	34,507,050
2024-07-05	1.150	1.160	1.130	1.150	1.004	12,435,000
2024-07-04	1.160	1.160	1.140	1.150	1.004	10,883,600
2024-07-03	1.160	1.170	1.150	1.160	1.012	11,581,200
2024-07-02	1.140	1.170	1.130	1.160	1.012	18,323,193
2024-06-28	1.090	1.150	1.070	1.130	0.986	21,337,500
2024-06-27	1.120	1.120	1.080	1.080	0.943	14,666,000
2024-06-26	1.110	1.120	1.070	1.110	0.969	11,535,550
2024-06-25	1.110	1.140	1.100	1.110	0.969	8,495,987
2024-06-24	1.130	1.130	1.090	1.110	0.969	20,611,945
2024-06-21	1.140	1.140	1.120	1.130	0.986	9,553,144
2024-06-20	1.140	1.160	1.120	1.130	0.986	6,770,475
2024-06-19	1.150	1.150	1.110	1.140	0.995	12,906,377
2024-06-18	1.100	1.140	1.090	1.140	0.995	17,524,650
2024-06-17	1.090	1.090	1.060	1.090	0.951	11,278,550
2024-06-14	1.070	1.100	1.060	1.080	0.943	14,016,600
2024-06-13	1.070	1.070	1.050	1.070	0.934	11,062,261
2024-06-12	1.050	1.080	1.030	1.060	0.925	23,525,209
2024-06-11	1.150	1.170	1.050	1.060	0.925	65,829,709
2024-06-07	1.110	1.160	1.090	1.150	1.004	47,796,005
2024-06-06	1.100	1.140	1.100	1.110	0.969	22,506,000
2024-06-05	1.110	1.120	1.080	1.080	0.943	15,283,000
2024-06-04	1.070	1.110	1.040	1.110	0.969	35,074,852
2024-06-03	1.040	1.090	1.040	1.060	0.925	20,752,879
2024-05-31	1.050	1.050	1.020	1.030	0.899	7,107,024
2024-05-30	1.050	1.080	1.030	1.040	0.908	15,641,000
2024-05-29	1.090	1.090	1.020	1.050	0.916	39,687,905
2024-05-28	1.100	1.100	1.070	1.070	0.934	19,578,000
2024-05-27	1.060	1.110	1.060	1.080	0.943	35,680,000
2024-05-24	1.040	1.060	1.030	1.060	0.925	10,269,650
2024-05-23	1.090	1.090	1.030	1.040	0.908	28,224,850
2024-05-22	1.010	1.110	1.000	1.090	0.951	75,576,000
2024-05-21	1.030	1.030	0.990	1.010	0.881	18,764,700
2024-05-20	1.030	1.050	1.010	1.030	0.899	35,078,800
2024-05-17	1.000	1.030	0.990	1.030	0.899	27,275,000
2024-05-16	1.020	1.040	0.980	0.990	0.864	31,030,950
2024-05-14	1.020	1.030	0.970	1.000	0.873	46,843,050

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0254 HKD
2026-07-10	0.0173 HKD
2025-09-10	0.0241 HKD
2025-07-09	0.0208 HKD
2024-10-08	0.0208 HKD
2024-07-08	0.0351 HKD
2023-07-06	0.0946 HKD
2022-07-28	0.2647 HKD
2021-07-28	0.0672 HKD
2020-07-28	0.0493 HKD
2019-07-18	0.0376 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.