Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.120	1.130	1.100	1.110	1.059	8,920,550
2026-01-23	1.110	1.130	1.110	1.120	1.068	10,545,850
2026-01-22	1.100	1.110	1.090	1.110	1.059	17,020,000
2026-01-21	1.080	1.100	1.070	1.090	1.039	16,313,550
2026-01-20	1.080	1.090	1.070	1.080	1.030	9,674,550
2026-01-19	1.080	1.090	1.070	1.070	1.020	8,084,000
2026-01-16	1.080	1.100	1.070	1.080	1.030	11,793,300
2026-01-15	1.090	1.100	1.070	1.080	1.030	10,861,000
2026-01-14	1.080	1.110	1.080	1.090	1.039	18,040,000
2026-01-13	1.100	1.110	1.080	1.080	1.030	26,489,133
2026-01-12	1.090	1.100	1.070	1.090	1.039	20,598,268
2026-01-09	1.090	1.100	1.070	1.090	1.039	24,871,000
2026-01-08	1.080	1.080	1.060	1.080	1.030	14,254,333
2026-01-07	1.080	1.100	1.070	1.080	1.030	11,789,106
2026-01-06	1.070	1.090	1.070	1.080	1.030	11,022,003
2026-01-05	1.070	1.080	1.060	1.070	1.020	18,785,550
2026-01-02	1.050	1.070	1.040	1.070	1.020	6,957,100
2025-12-31	1.060	1.070	1.040	1.050	1.001	14,465,000
2025-12-30	1.060	1.070	1.050	1.060	1.011	13,131,714
2025-12-29	1.080	1.090	1.060	1.060	1.011	14,503,900
2025-12-24	1.080	1.080	1.070	1.080	1.030	4,478,050
2025-12-23	1.060	1.080	1.060	1.080	1.030	30,637,000
2025-12-22	1.060	1.090	1.050	1.050	1.001	31,335,000
2025-12-19	1.060	1.080	1.050	1.060	1.011	15,173,000
2025-12-18	1.080	1.080	1.050	1.060	1.011	17,716,000
2025-12-17	1.080	1.090	1.070	1.070	1.020	9,392,750
2025-12-16	1.100	1.100	1.070	1.080	1.030	13,083,500
2025-12-15	1.100	1.120	1.090	1.100	1.049	8,214,750
2025-12-12	1.100	1.120	1.090	1.120	1.068	19,952,203
2025-12-11	1.110	1.120	1.090	1.100	1.049	10,999,546
2025-12-10	1.120	1.130	1.100	1.110	1.059	13,638,605
2025-12-09	1.160	1.170	1.120	1.120	1.068	14,614,100
2025-12-08	1.170	1.180	1.150	1.160	1.106	7,240,000
2025-12-05	1.170	1.180	1.160	1.170	1.116	5,279,000
2025-12-04	1.170	1.170	1.150	1.170	1.116	5,002,100
2025-12-03	1.170	1.170	1.150	1.170	1.116	6,342,000
2025-12-02	1.150	1.180	1.140	1.170	1.116	9,163,000
2025-12-01	1.150	1.180	1.150	1.160	1.106	6,737,000
2025-11-28	1.140	1.170	1.140	1.150	1.097	7,983,000
2025-11-27	1.150	1.160	1.130	1.140	1.087	8,472,400
2025-11-26	1.150	1.170	1.140	1.150	1.097	10,204,100
2025-11-25	1.130	1.150	1.120	1.140	1.087	10,535,093
2025-11-24	1.120	1.130	1.090	1.110	1.059	14,288,550
2025-11-21	1.140	1.140	1.090	1.100	1.049	30,748,500
2025-11-20	1.180	1.190	1.150	1.150	1.097	16,552,000
2025-11-19	1.200	1.210	1.160	1.180	1.125	11,225,000
2025-11-18	1.230	1.240	1.190	1.190	1.135	17,250,550
2025-11-17	1.240	1.250	1.210	1.250	1.192	20,215,100
2025-11-14	1.230	1.250	1.200	1.240	1.183	25,501,000
2025-11-13	1.200	1.240	1.180	1.240	1.183	43,072,150
2025-11-12	1.180	1.200	1.170	1.190	1.135	15,682,506
2025-11-11	1.190	1.200	1.170	1.180	1.125	13,638,119
2025-11-10	1.170	1.200	1.170	1.190	1.135	17,246,750
2025-11-07	1.160	1.180	1.160	1.170	1.116	12,199,600
2025-11-06	1.160	1.170	1.150	1.160	1.106	10,104,700
2025-11-05	1.140	1.160	1.120	1.160	1.106	14,113,585
2025-11-04	1.170	1.170	1.140	1.150	1.097	11,303,817
2025-11-03	1.160	1.170	1.150	1.160	1.106	7,045,944
2025-10-31	1.190	1.190	1.140	1.160	1.106	17,920,000
2025-10-30	1.160	1.190	1.150	1.190	1.135	23,152,177

← NewerPage 4 of 21 · 1,229 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.