Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.930	0.930	0.920	0.930	0.852	3,982,650
2025-05-07	0.920	0.940	0.920	0.930	0.852	10,627,000
2025-05-06	0.910	0.930	0.900	0.920	0.843	12,619,000
2025-05-02	0.880	0.920	0.880	0.920	0.843	8,690,000
2025-04-30	0.870	0.880	0.860	0.880	0.806	8,875,000
2025-04-29	0.870	0.880	0.860	0.860	0.788	4,168,000
2025-04-28	0.870	0.870	0.860	0.870	0.797	2,281,000
2025-04-25	0.870	0.880	0.860	0.880	0.806	6,687,500
2025-04-24	0.870	0.890	0.860	0.870	0.797	5,034,000
2025-04-23	0.870	0.880	0.860	0.870	0.797	9,578,100
2025-04-22	0.850	0.870	0.850	0.860	0.788	6,553,518
2025-04-17	0.850	0.860	0.840	0.850	0.779	7,649,000
2025-04-16	0.860	0.870	0.840	0.840	0.770	7,871,550
2025-04-15	0.870	0.880	0.860	0.870	0.797	2,252,550
2025-04-14	0.860	0.880	0.850	0.870	0.797	8,421,775
2025-04-11	0.840	0.870	0.840	0.860	0.788	8,608,200
2025-04-10	0.860	0.870	0.850	0.850	0.779	15,168,941
2025-04-09	0.800	0.840	0.780	0.840	0.770	28,600,550
2025-04-08	0.800	0.820	0.790	0.810	0.742	17,758,460
2025-04-07	0.900	0.900	0.780	0.800	0.733	43,677,000
2025-04-03	0.970	0.970	0.950	0.950	0.871	12,146,750
2025-04-02	0.980	0.980	0.970	0.980	0.898	4,787,100
2025-04-01	0.980	0.990	0.960	0.970	0.889	15,053,100
2025-03-31	1.010	1.010	0.970	0.970	0.889	17,353,650
2025-03-28	1.030	1.030	1.000	1.000	0.916	9,023,000
2025-03-27	1.040	1.040	1.020	1.030	0.944	6,158,000
2025-03-26	1.040	1.040	1.020	1.040	0.953	5,352,550
2025-03-25	1.030	1.050	1.030	1.040	0.953	6,491,500
2025-03-24	1.040	1.040	1.020	1.040	0.953	6,457,730
2025-03-21	1.040	1.050	1.020	1.030	0.944	18,615,726
2025-03-20	1.040	1.060	1.030	1.050	0.962	15,610,320
2025-03-19	1.040	1.050	1.030	1.040	0.953	8,724,270
2025-03-18	1.010	1.050	1.010	1.050	0.962	24,226,145
2025-03-17	1.010	1.020	1.000	1.010	0.925	12,442,144
2025-03-14	1.000	1.010	0.990	1.010	0.925	15,033,600
2025-03-13	1.000	1.000	0.980	1.000	0.916	12,492,000
2025-03-12	0.990	1.010	0.980	1.000	0.916	14,802,000
2025-03-11	0.980	0.990	0.970	0.990	0.907	6,462,034
2025-03-10	0.980	0.990	0.970	0.980	0.898	5,755,200
2025-03-07	0.990	1.000	0.980	0.980	0.898	17,971,400
2025-03-06	1.000	1.000	0.990	0.990	0.907	5,765,400
2025-03-05	0.980	1.000	0.980	0.990	0.907	5,911,500
2025-03-04	0.980	0.990	0.970	0.980	0.898	4,654,400
2025-03-03	0.990	1.000	0.980	0.990	0.907	11,625,547
2025-02-28	1.000	1.020	0.980	0.980	0.898	11,009,000
2025-02-27	1.010	1.020	1.000	1.020	0.935	6,259,100
2025-02-26	1.000	1.020	0.990	1.010	0.925	13,278,250
2025-02-25	1.000	1.010	0.990	1.000	0.916	6,869,750
2025-02-24	1.000	1.010	0.990	1.000	0.916	10,595,550
2025-02-21	1.000	1.000	0.990	1.000	0.916	7,747,900
2025-02-20	1.020	1.020	0.990	1.000	0.916	22,526,500
2025-02-19	1.010	1.020	1.000	1.020	0.935	7,839,550
2025-02-18	1.020	1.030	1.010	1.020	0.935	3,737,336
2025-02-17	1.010	1.030	1.000	1.020	0.935	10,474,250
2025-02-14	1.020	1.020	1.000	1.020	0.935	9,258,000
2025-02-13	1.040	1.040	1.010	1.010	0.925	11,333,490
2025-02-12	1.020	1.050	1.020	1.030	0.944	17,017,119
2025-02-11	1.030	1.030	1.020	1.020	0.935	3,475,637
2025-02-10	1.040	1.040	1.020	1.030	0.944	7,439,490
2025-02-07	1.030	1.040	1.010	1.030	0.944	11,088,948

← NewerPage 7 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.