Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.110	1.120	1.100	1.100	1.049	10,258,000
2026-04-27	1.120	1.130	1.100	1.110	1.059	16,611,000
2026-04-24	1.140	1.140	1.120	1.120	1.068	7,197,750
2026-04-23	1.150	1.150	1.120	1.130	1.078	18,968,000
2026-04-22	1.160	1.160	1.140	1.140	1.087	13,174,167
2026-04-21	1.160	1.170	1.150	1.160	1.106	18,850,000
2026-04-20	1.160	1.160	1.140	1.160	1.106	13,058,200
2026-04-17	1.180	1.180	1.150	1.150	1.097	20,621,500
2026-04-16	1.190	1.190	1.170	1.180	1.125	10,633,000
2026-04-15	1.180	1.190	1.170	1.190	1.135	14,186,000
2026-04-14	1.180	1.180	1.160	1.170	1.116	16,716,000
2026-04-13	1.210	1.210	1.160	1.180	1.125	25,621,560
2026-04-10	1.210	1.230	1.200	1.200	1.144	24,420,729
2026-04-09	1.230	1.250	1.200	1.200	1.144	24,757,000
2026-04-08	1.220	1.230	1.190	1.220	1.163	50,141,000
2026-04-02	1.150	1.160	1.140	1.160	1.106	22,290,200
2026-04-01	1.150	1.170	1.130	1.140	1.087	27,431,510
2026-03-31	1.160	1.160	1.110	1.130	1.078	49,584,800
2026-03-30	1.190	1.190	1.150	1.160	1.106	20,951,346
2026-03-27	1.180	1.200	1.160	1.190	1.135	22,048,000
2026-03-26	1.220	1.230	1.170	1.180	1.125	56,471,470
2026-03-25	1.170	1.210	1.170	1.200	1.144	25,995,539
2026-03-24	1.150	1.180	1.130	1.170	1.116	29,344,042
2026-03-23	1.150	1.150	1.110	1.140	1.087	52,779,000
2026-03-20	1.180	1.190	1.150	1.150	1.097	40,347,910
2026-03-19	1.210	1.210	1.170	1.180	1.125	36,092,500
2026-03-18	1.200	1.220	1.190	1.210	1.154	33,249,060
2026-03-17	1.240	1.240	1.190	1.190	1.135	44,802,000
2026-03-16	1.220	1.240	1.200	1.230	1.173	65,116,474
2026-03-13	1.230	1.250	1.200	1.220	1.163	58,169,550
2026-03-12	1.230	1.250	1.210	1.220	1.163	55,498,000
2026-03-11	1.220	1.230	1.180	1.230	1.173	88,432,868
2026-03-10	1.230	1.280	1.200	1.220	1.163	117,556,010
2026-03-09	1.360	1.390	1.220	1.240	1.183	185,239,340
2026-03-06	1.250	1.310	1.230	1.280	1.221	124,533,725
2026-03-05	1.300	1.320	1.210	1.250	1.192	267,392,459
2026-03-04	1.590	1.590	1.260	1.310	1.249	512,465,450
2026-03-03	1.220	1.710	1.200	1.520	1.450	1,281,297,555
2026-03-02	1.230	1.250	1.160	1.200	1.144	52,707,400
2026-02-27	1.180	1.210	1.170	1.190	1.135	18,659,269
2026-02-26	1.200	1.210	1.180	1.180	1.125	24,627,260
2026-02-25	1.150	1.250	1.140	1.190	1.135	111,347,500
2026-02-24	1.110	1.160	1.110	1.150	1.097	24,823,000
2026-02-23	1.120	1.120	1.100	1.120	1.068	3,357,801
2026-02-20	1.090	1.110	1.080	1.110	1.059	4,407,270
2026-02-16	1.100	1.100	1.090	1.100	1.049	1,750,500
2026-02-13	1.130	1.130	1.100	1.110	1.059	6,375,668
2026-02-12	1.130	1.140	1.110	1.130	1.078	7,049,550
2026-02-11	1.120	1.140	1.110	1.120	1.068	8,235,980
2026-02-10	1.110	1.120	1.100	1.120	1.068	10,571,500
2026-02-09	1.110	1.120	1.100	1.110	1.059	4,792,000
2026-02-06	1.110	1.110	1.090	1.100	1.049	3,062,995
2026-02-05	1.120	1.120	1.090	1.110	1.059	5,462,040
2026-02-04	1.090	1.120	1.090	1.120	1.068	8,244,200
2026-02-03	1.080	1.100	1.070	1.090	1.039	5,790,750
2026-02-02	1.110	1.110	1.070	1.080	1.030	13,046,000
2026-01-30	1.150	1.150	1.110	1.110	1.059	13,380,400
2026-01-29	1.120	1.140	1.110	1.140	1.087	14,293,000
2026-01-28	1.100	1.140	1.100	1.120	1.068	16,840,250
2026-01-27	1.110	1.120	1.090	1.100	1.049	8,337,000

← NewerPage 3 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.