Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.100	1.110	1.090	1.100	1.008	39,395,000
2024-11-05	1.060	1.110	1.060	1.100	1.008	35,499,050
2024-11-04	1.060	1.070	1.050	1.070	0.980	22,292,600
2024-11-01	1.050	1.070	1.040	1.060	0.971	24,729,000
2024-10-31	1.030	1.060	1.020	1.040	0.953	19,275,268
2024-10-30	1.040	1.040	1.010	1.020	0.935	11,313,768
2024-10-29	1.050	1.050	1.010	1.030	0.944	11,795,040
2024-10-28	1.030	1.050	1.010	1.040	0.953	11,651,000
2024-10-25	1.030	1.040	1.010	1.030	0.944	8,661,000
2024-10-24	1.030	1.030	1.010	1.020	0.935	12,539,490
2024-10-23	1.040	1.050	1.020	1.040	0.953	14,857,000
2024-10-22	1.050	1.060	1.030	1.040	0.953	16,578,550
2024-10-21	1.060	1.070	1.020	1.040	0.953	55,200,500
2024-10-18	0.970	1.010	0.960	1.010	0.925	14,971,550
2024-10-17	1.000	1.010	0.960	0.960	0.880	9,146,899
2024-10-16	0.970	1.010	0.970	0.990	0.907	9,403,000
2024-10-15	1.030	1.030	0.960	0.980	0.898	18,732,000
2024-10-14	1.020	1.040	0.990	1.030	0.944	20,309,239
2024-10-10	1.020	1.050	1.000	1.030	0.944	49,727,714
2024-10-09	1.070	1.090	0.990	1.000	0.916	29,175,485
2024-10-08	1.210	1.240	1.050	1.060	0.971	81,073,187
2024-10-07	1.080	1.220	1.080	1.180	1.062	40,891,950
2024-10-04	1.040	1.090	1.030	1.080	0.972	20,112,750
2024-10-03	1.080	1.090	1.010	1.050	0.945	10,039,971
2024-10-02	1.040	1.100	1.020	1.090	0.981	22,768,350
2024-09-30	0.990	1.060	0.990	1.040	0.936	47,383,900
2024-09-27	0.950	0.980	0.940	0.980	0.882	29,089,152
2024-09-26	0.900	0.940	0.890	0.940	0.846	14,823,500
2024-09-25	0.900	0.930	0.880	0.900	0.810	17,183,000
2024-09-24	0.850	0.900	0.850	0.880	0.792	13,196,550
2024-09-23	0.830	0.860	0.830	0.850	0.765	7,030,000
2024-09-20	0.860	0.860	0.840	0.840	0.756	11,305,718
2024-09-19	0.840	0.870	0.840	0.860	0.774	7,615,000
2024-09-17	0.840	0.850	0.830	0.840	0.756	596,200
2024-09-16	0.830	0.840	0.830	0.830	0.747	322,550
2024-09-13	0.830	0.840	0.820	0.830	0.747	1,484,000
2024-09-12	0.840	0.840	0.820	0.820	0.738	5,515,000
2024-09-11	0.820	0.830	0.810	0.830	0.747	5,445,204
2024-09-10	0.840	0.850	0.810	0.830	0.747	9,853,000
2024-09-09	0.840	0.840	0.830	0.830	0.747	8,829,550
2024-09-05	0.860	0.860	0.840	0.850	0.765	5,617,000
2024-09-04	0.870	0.870	0.840	0.850	0.765	12,247,581
2024-09-03	0.890	0.900	0.870	0.870	0.783	8,599,568
2024-09-02	0.930	0.930	0.860	0.900	0.810	33,291,000
2024-08-30	0.920	0.970	0.920	0.940	0.846	14,724,000
2024-08-29	0.920	0.930	0.900	0.920	0.828	5,398,050
2024-08-28	0.930	0.940	0.910	0.920	0.828	5,670,550
2024-08-27	0.920	0.940	0.910	0.930	0.837	3,031,000
2024-08-26	0.920	0.930	0.910	0.920	0.828	4,933,500
2024-08-23	0.900	0.920	0.900	0.920	0.828	3,638,000
2024-08-22	0.910	0.920	0.900	0.910	0.819	3,976,945
2024-08-21	0.920	0.930	0.910	0.920	0.828	1,718,000
2024-08-20	0.950	0.950	0.920	0.920	0.828	946,000
2024-08-19	0.940	0.950	0.930	0.940	0.846	2,817,200
2024-08-16	0.930	0.950	0.920	0.930	0.837	3,165,500
2024-08-15	0.910	0.940	0.900	0.930	0.837	4,442,000
2024-08-14	0.910	0.920	0.900	0.910	0.819	3,272,300
2024-08-13	0.920	0.930	0.910	0.910	0.819	1,235,762
2024-08-12	0.920	0.920	0.900	0.920	0.828	788,475
2024-08-09	0.930	0.930	0.910	0.910	0.819	2,619,050

← NewerPage 9 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.