Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.180	1.190	1.160	1.170	1.093	25,045,201
2025-07-31	1.220	1.220	1.160	1.170	1.093	45,827,400
2025-07-30	1.230	1.240	1.210	1.230	1.149	30,491,000
2025-07-29	1.210	1.250	1.180	1.230	1.149	62,457,300
2025-07-28	1.260	1.270	1.210	1.210	1.131	42,272,013
2025-07-25	1.280	1.300	1.250	1.270	1.187	37,552,235
2025-07-24	1.210	1.280	1.200	1.280	1.196	85,403,020
2025-07-23	1.210	1.230	1.190	1.200	1.121	44,042,080
2025-07-22	1.200	1.210	1.170	1.210	1.131	33,575,254
2025-07-21	1.180	1.210	1.170	1.190	1.112	48,490,610
2025-07-18	1.180	1.190	1.160	1.170	1.093	30,187,302
2025-07-17	1.160	1.180	1.150	1.180	1.102	41,511,550
2025-07-16	1.150	1.160	1.130	1.160	1.084	25,526,500
2025-07-15	1.150	1.170	1.130	1.150	1.074	39,421,738
2025-07-14	1.130	1.170	1.130	1.150	1.074	55,823,000
2025-07-11	1.100	1.150	1.100	1.120	1.046	56,933,851
2025-07-10	1.080	1.110	1.070	1.100	1.028	34,284,251
2025-07-09	1.070	1.080	1.060	1.070	1.000	18,674,950
2025-07-08	1.080	1.090	1.070	1.080	0.990	20,596,823
2025-07-07	1.080	1.090	1.070	1.080	0.990	14,285,000
2025-07-04	1.090	1.090	1.070	1.080	0.990	24,471,100
2025-07-03	1.100	1.110	1.080	1.090	0.999	19,926,958
2025-07-02	1.070	1.110	1.060	1.100	1.008	45,250,991
2025-06-30	1.070	1.080	1.050	1.060	0.971	12,650,500
2025-06-27	1.060	1.080	1.050	1.060	0.971	32,627,100
2025-06-26	1.060	1.070	1.050	1.050	0.962	16,460,950
2025-06-25	1.050	1.060	1.030	1.060	0.971	34,235,440
2025-06-24	1.060	1.060	1.020	1.050	0.962	51,643,480
2025-06-23	1.070	1.100	1.040	1.090	0.999	97,829,100
2025-06-20	1.030	1.050	1.020	1.050	0.962	22,474,921
2025-06-19	1.060	1.060	1.020	1.020	0.935	42,334,550
2025-06-18	1.060	1.070	1.040	1.070	0.980	42,116,050
2025-06-17	1.060	1.080	1.050	1.060	0.971	26,191,700
2025-06-16	1.050	1.070	1.040	1.060	0.971	23,121,000
2025-06-13	1.040	1.070	1.040	1.050	0.962	43,771,500
2025-06-12	1.050	1.060	1.040	1.040	0.953	14,893,550
2025-06-11	1.040	1.060	1.020	1.050	0.962	45,775,512
2025-06-10	1.020	1.040	1.010	1.040	0.953	62,420,650
2025-06-09	1.010	1.020	1.000	1.010	0.925	15,770,000
2025-06-06	0.990	1.010	0.990	1.000	0.916	18,436,650
2025-06-05	0.990	1.000	0.980	0.990	0.907	10,448,100
2025-06-04	0.990	1.000	0.970	0.990	0.907	25,274,000
2025-06-03	0.970	0.990	0.960	0.980	0.898	22,346,100
2025-06-02	0.970	0.970	0.940	0.970	0.889	17,306,000
2025-05-30	0.980	0.980	0.960	0.970	0.889	18,306,616
2025-05-29	0.970	0.980	0.970	0.980	0.898	18,921,550
2025-05-28	0.970	0.990	0.960	0.970	0.889	24,721,200
2025-05-27	0.970	0.980	0.960	0.970	0.889	17,697,050
2025-05-26	0.970	0.980	0.960	0.960	0.880	25,895,850
2025-05-23	0.980	0.980	0.960	0.960	0.880	37,052,028
2025-05-22	0.980	0.990	0.970	0.980	0.898	38,223,100
2025-05-21	0.990	1.000	0.980	0.980	0.898	41,394,000
2025-05-20	1.010	1.010	0.970	0.980	0.898	87,255,950
2025-05-19	1.010	1.050	1.000	1.000	0.916	103,980,750
2025-05-16	1.080	1.080	0.990	1.010	0.925	168,506,650
2025-05-15	1.110	1.190	1.090	1.090	0.999	521,443,000
2025-05-14	0.980	1.110	0.970	1.090	0.999	435,719,077
2025-05-13	0.980	0.990	0.960	0.970	0.889	20,962,626
2025-05-12	0.940	0.980	0.930	0.970	0.889	21,121,183
2025-05-09	0.920	0.940	0.920	0.920	0.843	6,099,950

← NewerPage 6 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.