Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.160	1.170	1.150	1.160	1.106	13,803,304
2025-10-27	1.140	1.180	1.140	1.160	1.106	22,174,380
2025-10-24	1.160	1.160	1.140	1.140	1.087	9,521,000
2025-10-23	1.150	1.160	1.130	1.150	1.097	14,055,867
2025-10-22	1.130	1.150	1.120	1.150	1.097	13,625,323
2025-10-21	1.120	1.140	1.110	1.130	1.078	12,679,950
2025-10-20	1.100	1.120	1.100	1.120	1.068	8,274,650
2025-10-17	1.120	1.130	1.080	1.100	1.049	22,714,600
2025-10-16	1.120	1.130	1.110	1.120	1.068	10,605,650
2025-10-15	1.120	1.140	1.110	1.120	1.068	16,000,000
2025-10-14	1.120	1.150	1.100	1.130	1.078	32,830,000
2025-10-13	1.100	1.120	1.070	1.110	1.059	34,140,237
2025-10-10	1.130	1.150	1.120	1.120	1.068	20,560,978
2025-10-09	1.120	1.150	1.120	1.140	1.087	16,531,550
2025-10-08	1.120	1.130	1.100	1.120	1.068	5,025,000
2025-10-06	1.130	1.140	1.120	1.130	1.078	1,432,000
2025-10-03	1.130	1.140	1.120	1.130	1.078	4,312,849
2025-10-02	1.140	1.150	1.120	1.130	1.078	8,297,692
2025-09-30	1.140	1.160	1.130	1.140	1.087	18,173,751
2025-09-29	1.140	1.150	1.120	1.140	1.087	14,143,000
2025-09-26	1.140	1.160	1.130	1.130	1.078	9,552,100
2025-09-25	1.160	1.160	1.130	1.140	1.087	17,948,550
2025-09-24	1.160	1.170	1.140	1.150	1.097	10,123,000
2025-09-23	1.180	1.180	1.140	1.160	1.106	16,844,000
2025-09-22	1.180	1.190	1.150	1.180	1.125	16,220,102
2025-09-19	1.190	1.210	1.170	1.190	1.135	14,902,834
2025-09-18	1.200	1.220	1.180	1.200	1.144	32,762,967
2025-09-17	1.180	1.220	1.170	1.200	1.144	32,562,500
2025-09-16	1.180	1.190	1.150	1.170	1.116	18,958,150
2025-09-15	1.200	1.210	1.170	1.170	1.116	17,719,000
2025-09-12	1.180	1.210	1.170	1.190	1.135	28,530,000
2025-09-11	1.170	1.180	1.160	1.170	1.116	16,621,589
2025-09-10	1.170	1.180	1.150	1.170	1.116	15,368,306
2025-09-09	1.190	1.200	1.170	1.190	1.112	12,505,000
2025-09-08	1.150	1.200	1.150	1.190	1.112	42,300,750
2025-09-05	1.130	1.160	1.120	1.150	1.074	19,431,500
2025-09-04	1.150	1.160	1.120	1.130	1.056	13,861,700
2025-09-03	1.140	1.160	1.130	1.150	1.074	14,233,000
2025-09-02	1.170	1.180	1.130	1.150	1.074	19,424,000
2025-09-01	1.170	1.180	1.150	1.160	1.084	21,108,500
2025-08-29	1.150	1.170	1.140	1.160	1.084	20,654,900
2025-08-28	1.150	1.160	1.110	1.150	1.074	30,235,500
2025-08-27	1.190	1.190	1.140	1.140	1.065	28,503,000
2025-08-26	1.190	1.200	1.180	1.190	1.112	15,442,650
2025-08-25	1.180	1.210	1.180	1.190	1.112	20,113,600
2025-08-22	1.190	1.190	1.160	1.180	1.102	25,720,000
2025-08-21	1.190	1.190	1.170	1.180	1.102	20,004,846
2025-08-20	1.180	1.190	1.150	1.190	1.112	39,866,000
2025-08-19	1.200	1.210	1.180	1.190	1.112	21,713,000
2025-08-18	1.210	1.220	1.190	1.200	1.121	27,101,350
2025-08-15	1.190	1.210	1.180	1.210	1.131	22,005,050
2025-08-14	1.210	1.230	1.180	1.200	1.121	39,869,750
2025-08-13	1.220	1.240	1.200	1.210	1.131	26,402,550
2025-08-12	1.210	1.220	1.200	1.210	1.131	22,215,478
2025-08-11	1.190	1.210	1.180	1.210	1.131	16,788,000
2025-08-08	1.180	1.200	1.170	1.180	1.102	22,838,860
2025-08-07	1.190	1.190	1.160	1.180	1.102	18,100,292
2025-08-06	1.180	1.190	1.170	1.180	1.102	15,067,085
2025-08-05	1.170	1.190	1.160	1.190	1.112	21,579,000
2025-08-04	1.160	1.180	1.160	1.160	1.084	11,030,335

← NewerPage 5 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.