Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.880	0.890	0.875	0.885	0.885	5,906,200
2026-10-16	0.875	0.890	0.875	0.885	0.885	3,480,000
2026-10-15	0.890	0.890	0.870	0.880	0.880	16,318,000
2026-10-14	0.885	0.905	0.885	0.890	0.890	9,754,500
2026-10-13	0.875	0.890	0.870	0.885	0.885	4,282,965
2026-10-12	0.885	0.890	0.875	0.875	0.875	6,138,129
2026-10-09	0.880	0.885	0.870	0.885	0.885	5,699,200
2026-10-08	0.870	0.890	0.870	0.875	0.875	6,132,000
2026-10-07	0.860	0.865	0.840	0.860	0.860	3,342,999
2026-10-06	0.865	0.865	0.860	0.865	0.865	1,677,000
2026-10-05	0.875	0.875	0.850	0.860	0.860	751,000
2026-10-02	0.880	0.880	0.850	0.860	0.860	6,246,000
2026-09-30	0.875	0.890	0.875	0.890	0.890	6,845,600
2026-09-29	0.875	0.885	0.865	0.875	0.875	11,688,850
2026-09-28	0.890	0.890	0.875	0.880	0.880	6,823,850
2026-09-25	0.900	0.900	0.860	0.870	0.870	2,274,000
2026-09-24	0.895	0.900	0.885	0.895	0.895	6,508,000
2026-09-23	0.910	0.910	0.885	0.895	0.895	12,013,050
2026-09-22	0.935	0.935	0.920	0.930	0.905	8,164,000
2026-09-21	0.920	0.935	0.920	0.935	0.909	5,621,000
2026-09-18	0.935	0.935	0.920	0.920	0.895	8,394,050
2026-09-17	0.920	0.935	0.915	0.935	0.909	4,644,000
2026-09-16	0.915	0.925	0.910	0.925	0.900	2,868,000
2026-09-15	0.935	0.935	0.915	0.920	0.895	5,144,000
2026-09-14	0.940	0.950	0.930	0.935	0.909	3,013,100
2026-09-11	0.960	0.960	0.935	0.940	0.914	7,069,411
2026-09-10	0.960	0.970	0.945	0.965	0.939	11,252,518
2026-09-09	0.945	0.965	0.940	0.965	0.939	14,412,000
2026-09-08	0.945	0.950	0.935	0.945	0.919	6,354,000
2026-09-07	0.950	0.950	0.935	0.940	0.914	4,507,100
2026-09-04	0.940	0.955	0.940	0.950	0.924	7,777,000
2026-09-03	0.930	0.945	0.930	0.940	0.914	6,435,550
2026-09-02	0.935	0.935	0.915	0.930	0.905	9,970,000
2026-09-01	0.930	0.950	0.925	0.935	0.909	16,772,000
2026-08-31	0.930	0.935	0.910	0.930	0.905	22,131,000
2026-08-28	0.920	0.935	0.910	0.935	0.909	6,242,000
2026-08-27	0.915	0.920	0.905	0.920	0.895	7,778,000
2026-08-26	0.910	0.920	0.905	0.910	0.885	6,605,550
2026-08-25	0.910	0.915	0.900	0.905	0.880	4,052,314
2026-08-24	0.920	0.930	0.905	0.915	0.890	14,954,764
2026-08-21	0.895	0.920	0.895	0.920	0.895	14,593,500
2026-08-20	0.895	0.910	0.890	0.895	0.871	9,876,350
2026-08-19	0.900	0.905	0.885	0.895	0.871	12,494,082
2026-08-18	0.895	0.905	0.890	0.900	0.875	8,155,127
2026-08-17	0.890	0.905	0.885	0.900	0.875	5,899,250
2026-08-14	0.890	0.895	0.880	0.890	0.866	19,122,200
2026-08-13	0.900	0.905	0.885	0.890	0.866	10,571,000
2026-08-12	0.905	0.905	0.895	0.900	0.875	8,892,433
2026-08-11	0.920	0.920	0.900	0.905	0.880	7,405,884
2026-08-10	0.905	0.920	0.905	0.915	0.890	9,097,000
2026-08-07	0.910	0.915	0.900	0.905	0.880	7,021,000
2026-08-06	0.915	0.920	0.895	0.910	0.885	13,968,500
2026-08-05	0.925	0.925	0.915	0.920	0.895	7,816,000
2026-08-04	0.935	0.945	0.920	0.925	0.900	8,278,000
2026-08-03	0.930	0.940	0.925	0.935	0.909	11,290,000
2026-07-31	0.930	0.930	0.910	0.930	0.905	5,459,950
2026-07-30	0.920	0.940	0.910	0.920	0.895	28,498,500
2026-07-29	0.910	0.930	0.900	0.920	0.895	16,696,000
2026-07-28	0.900	0.910	0.890	0.910	0.885	7,800,000
2026-07-27	0.900	0.910	0.890	0.910	0.885	10,168,200

Page 1 of 21 · 1,231 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.