Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.020	1.030	0.970	1.000	0.873	46,843,050
2024-05-13	0.950	1.030	0.950	1.000	0.873	86,975,856
2024-05-10	0.960	0.970	0.920	0.950	0.829	66,230,083
2024-05-09	0.830	0.950	0.830	0.950	0.829	119,151,500
2024-05-08	0.830	0.840	0.820	0.820	0.716	3,483,183
2024-05-07	0.840	0.850	0.830	0.840	0.733	8,915,250
2024-05-06	0.830	0.840	0.820	0.840	0.733	17,769,000
2024-05-03	0.830	0.840	0.820	0.830	0.724	4,148,200
2024-05-02	0.820	0.830	0.810	0.830	0.724	3,325,000
2024-04-30	0.830	0.830	0.810	0.820	0.716	6,435,550
2024-04-29	0.820	0.830	0.810	0.830	0.724	10,842,000
2024-04-26	0.820	0.830	0.810	0.820	0.716	9,914,000
2024-04-25	0.810	0.830	0.810	0.820	0.716	6,597,500
2024-04-24	0.810	0.820	0.810	0.820	0.716	2,108,000
2024-04-23	0.810	0.820	0.800	0.820	0.716	12,776,950
2024-04-22	0.800	0.830	0.800	0.820	0.716	23,382,300
2024-04-19	0.790	0.810	0.790	0.800	0.698	7,567,100
2024-04-18	0.780	0.800	0.780	0.790	0.689	8,980,250
2024-04-17	0.780	0.790	0.780	0.790	0.689	2,024,000
2024-04-16	0.800	0.800	0.770	0.770	0.672	10,266,000
2024-04-15	0.790	0.800	0.780	0.800	0.698	6,845,000
2024-04-12	0.790	0.790	0.780	0.790	0.689	4,843,650
2024-04-11	0.790	0.800	0.770	0.790	0.689	18,506,888
2024-04-10	0.790	0.800	0.790	0.800	0.698	1,947,450
2024-04-09	0.790	0.800	0.780	0.790	0.689	3,143,650
2024-04-08	0.780	0.800	0.780	0.790	0.689	3,678,400
2024-04-05	0.790	0.790	0.780	0.780	0.681	2,153,800
2024-04-03	0.780	0.800	0.780	0.790	0.689	9,161,000
2024-04-02	0.780	0.790	0.770	0.780	0.681	11,231,000
2024-03-28	0.780	0.780	0.770	0.780	0.681	4,488,000
2024-03-27	0.780	0.790	0.770	0.770	0.672	3,499,000
2024-03-26	0.780	0.780	0.770	0.780	0.681	3,309,000
2024-03-25	0.780	0.790	0.770	0.780	0.681	6,706,000
2024-03-22	0.790	0.800	0.770	0.770	0.672	7,088,100
2024-03-21	0.790	0.800	0.780	0.800	0.698	4,579,500
2024-03-20	0.790	0.790	0.780	0.790	0.689	1,728,220
2024-03-19	0.790	0.800	0.780	0.790	0.689	2,601,000
2024-03-18	0.770	0.800	0.770	0.800	0.698	7,515,150
2024-03-15	0.800	0.800	0.760	0.760	0.663	37,212,648
2024-03-14	0.810	0.810	0.790	0.800	0.698	6,600,550
2024-03-13	0.820	0.820	0.800	0.810	0.707	4,451,950
2024-03-12	0.810	0.820	0.800	0.810	0.707	4,506,703
2024-03-11	0.800	0.810	0.790	0.810	0.707	8,467,200
2024-03-08	0.800	0.810	0.800	0.800	0.698	2,801,453
2024-03-07	0.800	0.810	0.790	0.800	0.698	4,457,227
2024-03-06	0.800	0.810	0.790	0.800	0.698	4,917,000
2024-03-05	0.810	0.820	0.780	0.800	0.698	12,704,000
2024-03-04	0.820	0.830	0.810	0.820	0.716	4,348,400
2024-03-01	0.820	0.830	0.810	0.820	0.716	3,034,000
2024-02-29	0.810	0.820	0.800	0.820	0.716	3,200,000
2024-02-28	0.830	0.840	0.800	0.810	0.707	10,157,100
2024-02-27	0.830	0.830	0.820	0.820	0.716	4,546,450
2024-02-26	0.830	0.840	0.810	0.830	0.724	5,095,533
2024-02-23	0.830	0.840	0.820	0.830	0.724	7,182,000
2024-02-22	0.810	0.830	0.810	0.830	0.724	8,035,000
2024-02-21	0.790	0.820	0.790	0.800	0.698	13,090,350
2024-02-20	0.790	0.800	0.780	0.790	0.689	3,152,000
2024-02-19	0.800	0.800	0.780	0.790	0.689	6,096,000
2024-02-16	0.780	0.800	0.780	0.800	0.698	3,509,550
2024-02-15	0.800	0.800	0.780	0.790	0.689	574,529

← NewerPage 11 of 21 · 1,233 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.