Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.900	0.910	0.890	0.910	0.885	10,168,200
2026-07-24	0.920	0.930	0.890	0.900	0.875	21,386,000
2026-07-23	0.920	0.930	0.910	0.920	0.895	4,555,550
2026-07-22	0.910	0.920	0.900	0.920	0.895	9,864,807
2026-07-21	0.900	0.920	0.890	0.910	0.885	20,501,500
2026-07-20	0.890	0.910	0.890	0.900	0.875	14,847,000
2026-07-17	0.910	0.910	0.870	0.890	0.866	24,404,000
2026-07-16	0.900	0.910	0.900	0.910	0.885	6,844,000
2026-07-15	0.890	0.910	0.890	0.900	0.875	10,943,000
2026-07-14	0.870	0.890	0.860	0.880	0.856	7,046,000
2026-07-13	0.880	0.880	0.860	0.870	0.846	5,736,934
2026-07-10	0.870	0.890	0.860	0.880	0.856	15,008,499
2026-07-09	0.870	0.890	0.860	0.880	0.839	13,455,000
2026-07-08	0.880	0.890	0.870	0.880	0.839	14,593,010
2026-07-07	0.900	0.900	0.870	0.880	0.839	6,419,100
2026-07-06	0.900	0.910	0.880	0.890	0.849	15,672,100
2026-07-03	0.890	0.910	0.880	0.890	0.849	7,115,600
2026-07-02	0.880	0.900	0.870	0.880	0.839	19,342,000
2026-06-30	0.880	0.880	0.860	0.870	0.830	7,507,000
2026-06-29	0.880	0.890	0.860	0.870	0.830	14,037,750
2026-06-26	0.900	0.900	0.860	0.880	0.839	18,422,200
2026-06-25	0.900	0.910	0.890	0.890	0.849	12,486,900
2026-06-24	0.910	0.920	0.900	0.910	0.868	12,906,000
2026-06-23	0.910	0.930	0.900	0.920	0.877	13,200,000
2026-06-22	0.920	0.930	0.890	0.920	0.877	28,278,299
2026-06-18	0.940	0.940	0.910	0.910	0.868	30,842,000
2026-06-17	0.940	0.950	0.930	0.940	0.896	13,554,000
2026-06-16	0.970	0.970	0.940	0.950	0.906	9,674,000
2026-06-15	0.960	0.990	0.960	0.970	0.925	17,754,200
2026-06-12	0.940	0.960	0.940	0.940	0.896	6,242,000
2026-06-11	0.940	0.950	0.930	0.940	0.896	7,338,516
2026-06-10	0.940	0.950	0.920	0.950	0.906	11,995,831
2026-06-09	0.950	0.950	0.930	0.940	0.896	15,628,500
2026-06-08	0.960	0.960	0.940	0.950	0.906	14,088,643
2026-06-05	0.980	0.990	0.960	0.970	0.925	12,870,000
2026-06-04	0.980	0.990	0.960	0.980	0.935	20,669,000
2026-06-03	1.010	1.010	0.980	0.980	0.935	17,869,000
2026-06-02	1.000	1.010	1.000	1.010	0.963	4,763,100
2026-06-01	0.990	1.010	0.980	1.000	0.954	14,176,750
2026-05-29	0.980	1.000	0.980	0.980	0.935	13,544,600
2026-05-28	1.000	1.000	0.970	0.980	0.935	19,408,639
2026-05-27	1.010	1.020	0.990	1.000	0.954	15,425,000
2026-05-26	1.040	1.040	0.990	1.010	0.963	40,328,000
2026-05-22	1.050	1.060	1.040	1.050	1.001	12,659,381
2026-05-21	1.060	1.080	1.030	1.050	1.001	19,892,852
2026-05-20	1.070	1.070	1.040	1.050	1.001	20,657,100
2026-05-19	1.070	1.070	1.050	1.060	1.011	9,682,808
2026-05-18	1.080	1.080	1.050	1.060	1.011	20,750,360
2026-05-15	1.120	1.120	1.070	1.080	1.030	31,803,370
2026-05-14	1.120	1.130	1.100	1.110	1.059	20,532,673
2026-05-13	1.130	1.130	1.110	1.120	1.068	10,427,415
2026-05-12	1.140	1.140	1.120	1.120	1.068	6,458,619
2026-05-11	1.140	1.150	1.120	1.130	1.078	13,826,700
2026-05-08	1.130	1.150	1.120	1.140	1.087	15,441,800
2026-05-07	1.110	1.140	1.110	1.140	1.087	26,447,300
2026-05-06	1.110	1.120	1.090	1.100	1.049	26,116,510
2026-05-05	1.110	1.110	1.100	1.100	1.049	846,000
2026-05-04	1.130	1.130	1.110	1.120	1.068	4,526,580
2026-04-30	1.120	1.130	1.110	1.110	1.059	9,057,490
2026-04-29	1.100	1.130	1.100	1.120	1.068	11,770,180

← NewerPage 2 of 5 · 246 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.