Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.020	1.030	1.010	1.030	0.944	7,413,550
2025-02-05	1.020	1.020	1.010	1.020	0.935	3,717,070
2025-02-04	1.020	1.020	1.010	1.010	0.925	2,337,350
2025-02-03	1.030	1.030	1.000	1.010	0.925	3,805,000
2025-01-28	1.030	1.030	1.020	1.030	0.944	1,543,000
2025-01-27	1.030	1.040	1.030	1.040	0.953	4,023,680
2025-01-24	1.030	1.030	1.020	1.030	0.944	4,160,000
2025-01-23	1.010	1.030	1.010	1.020	0.935	8,739,250
2025-01-22	1.030	1.030	1.000	1.010	0.925	11,283,000
2025-01-21	1.030	1.040	1.020	1.020	0.935	2,775,600
2025-01-20	1.020	1.030	1.010	1.020	0.935	6,382,500
2025-01-17	1.010	1.020	1.000	1.010	0.925	5,545,000
2025-01-16	1.010	1.030	1.000	1.020	0.935	8,168,100
2025-01-15	1.010	1.020	1.000	1.000	0.916	9,012,000
2025-01-14	0.990	1.010	0.980	1.000	0.916	9,901,731
2025-01-13	1.000	1.000	0.980	0.980	0.898	10,329,591
2025-01-10	1.010	1.010	0.990	1.000	0.916	12,879,000
2025-01-09	1.000	1.010	1.000	1.000	0.916	1,878,000
2025-01-08	1.010	1.020	0.990	1.000	0.916	13,651,500
2025-01-07	1.010	1.020	0.990	1.010	0.925	17,031,600
2025-01-06	1.020	1.030	1.000	1.010	0.925	9,715,407
2025-01-03	1.030	1.030	1.010	1.020	0.935	8,050,550
2025-01-02	1.050	1.050	1.000	1.020	0.935	14,421,350
2024-12-31	1.050	1.050	1.030	1.040	0.953	2,461,200
2024-12-30	1.040	1.050	1.030	1.040	0.953	9,545,750
2024-12-27	1.020	1.060	1.010	1.040	0.953	24,400,300
2024-12-24	1.020	1.030	1.010	1.020	0.935	7,251,000
2024-12-23	1.010	1.020	1.010	1.020	0.935	4,554,550
2024-12-20	1.030	1.030	1.000	1.010	0.925	9,716,000
2024-12-19	1.020	1.030	1.000	1.020	0.935	12,502,000
2024-12-18	1.020	1.030	1.010	1.020	0.935	13,989,400
2024-12-17	1.000	1.020	1.000	1.020	0.935	7,703,550
2024-12-16	1.010	1.020	0.990	1.000	0.916	21,726,350
2024-12-13	1.050	1.050	0.980	1.000	0.916	64,292,000
2024-12-12	1.050	1.060	1.040	1.040	0.953	14,317,500
2024-12-11	1.050	1.060	1.040	1.040	0.953	11,466,436
2024-12-10	1.100	1.100	1.040	1.050	0.962	25,452,000
2024-12-09	1.050	1.080	1.040	1.080	0.990	14,764,550
2024-12-06	1.050	1.060	1.040	1.050	0.962	6,658,000
2024-12-05	1.050	1.050	1.040	1.040	0.953	4,659,000
2024-12-04	1.060	1.070	1.040	1.050	0.962	9,617,000
2024-12-03	1.060	1.070	1.040	1.060	0.971	14,587,500
2024-12-02	1.050	1.060	1.030	1.050	0.962	8,612,000
2024-11-29	1.030	1.050	1.020	1.040	0.953	18,409,550
2024-11-28	1.040	1.040	1.020	1.030	0.944	5,790,000
2024-11-27	1.020	1.050	1.000	1.030	0.944	17,098,500
2024-11-26	1.000	1.020	1.000	1.020	0.935	10,141,400
2024-11-25	1.020	1.020	0.990	1.000	0.916	11,105,000
2024-11-22	1.030	1.040	1.000	1.020	0.935	23,778,577
2024-11-21	1.040	1.060	1.020	1.030	0.944	7,353,955
2024-11-20	1.050	1.050	1.030	1.040	0.953	7,253,000
2024-11-19	1.050	1.060	1.030	1.050	0.962	11,452,480
2024-11-18	1.020	1.060	1.020	1.050	0.962	19,263,021
2024-11-15	1.040	1.040	1.010	1.020	0.935	10,006,400
2024-11-14	1.060	1.060	1.010	1.030	0.944	18,209,400
2024-11-13	1.050	1.060	1.040	1.060	0.971	9,741,500
2024-11-12	1.070	1.090	1.040	1.050	0.962	22,871,837
2024-11-11	1.070	1.090	1.060	1.080	0.990	23,053,000
2024-11-08	1.120	1.130	1.070	1.080	0.990	52,104,458
2024-11-07	1.100	1.120	1.090	1.110	1.017	31,990,306

← NewerPage 8 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.