COSCO SHIPPING Development Co., Ltd. (2866.HK) HKSE
1.22
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.22
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.2 | 55.55M |
| March 12, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.21 | 54.53M |
| March 11, 2026 | 1.22 | 1.23 | 1.23 | 1.23 | 1.18 | 88.44M |
| March 10, 2026 | 1.23 | 1.24 | 1.24 | 1.28 | 1.22 | 47.42M |
| March 09, 2026 | 1.36 | 1.24 | 1.24 | 1.39 | 1.22 | 185.24M |
| March 06, 2026 | 1.25 | 1.28 | 1.28 | 1.31 | 1.23 | 124.55M |
| March 05, 2026 | 1.3 | 1.25 | 1.25 | 1.32 | 1.21 | 267.39M |
| March 04, 2026 | 1.59 | 1.32 | 1.32 | 1.59 | 1.26 | 391.51M |
| March 03, 2026 | 1.22 | 1.52 | 1.52 | 1.71 | 1.2 | 1.28B |
| March 02, 2026 | 1.23 | 1.2 | 1.2 | 1.25 | 1.16 | 52.74M |
| February 27, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.17 | 18.8M |
| February 26, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.18 | 24.63M |
| February 25, 2026 | 1.15 | 1.19 | 1.19 | 1.25 | 1.14 | 111.37M |
| February 24, 2026 | 1.11 | 1.15 | 1.15 | 1.16 | 1.11 | 24.83M |
| February 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 3.36M |
| February 20, 2026 | 1.09 | 1.11 | 0 | 1.11 | 1.08 | 4.42M |
| February 16, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.09 | 1.76M |
| February 13, 2026 | 1.13 | 1.11 | 0 | 1.13 | 1.1 | 6.38M |
| February 12, 2026 | 1.13 | 1.13 | 0 | 1.14 | 1.11 | 7.06M |
| February 11, 2026 | 1.12 | 1.12 | 0 | 1.14 | 1.11 | 8.24M |
| February 10, 2026 | 1.11 | 1.12 | 0 | 1.12 | 1.1 | 10.57M |
| February 09, 2026 | 1.11 | 1.11 | 0 | 1.12 | 1.1 | 4.79M |
| February 06, 2026 | 1.11 | 1.1 | 0 | 1.11 | 1.09 | 3.06M |
| February 05, 2026 | 1.12 | 1.11 | 0 | 1.12 | 1.09 | 5.46M |
| February 04, 2026 | 1.09 | 1.12 | 0 | 1.12 | 1.09 | 8.24M |
| February 03, 2026 | 1.08 | 1.09 | 0 | 1.1 | 1.07 | 5.79M |
| February 02, 2026 | 1.11 | 1.08 | 0 | 1.11 | 1.07 | 13.05M |
| January 30, 2026 | 1.15 | 1.11 | 0 | 1.15 | 1.11 | 13.38M |
| January 29, 2026 | 1.12 | 1.14 | 0 | 1.14 | 1.11 | 14.29M |
| January 28, 2026 | 1.1 | 1.12 | 0 | 1.14 | 1.1 | 16.84M |
| January 27, 2026 | 1.11 | 1.1 | 0 | 1.12 | 1.09 | 8.34M |
| January 26, 2026 | 1.12 | 1.11 | 0 | 1.13 | 1.1 | 8.92M |
| January 23, 2026 | 1.11 | 1.12 | 0 | 1.13 | 1.11 | 10.55M |
| January 22, 2026 | 1.1 | 1.11 | 0 | 1.11 | 1.09 | 17.02M |
| January 21, 2026 | 1.08 | 1.09 | 0 | 1.1 | 1.07 | 16.31M |
| January 20, 2026 | 1.08 | 1.08 | 0 | 1.09 | 1.07 | 9.68M |
| January 19, 2026 | 1.08 | 1.07 | 0 | 1.09 | 1.07 | 8.08M |
| January 16, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.07 | 11.79M |
| January 15, 2026 | 1.09 | 1.08 | 0 | 1.1 | 1.07 | 10.87M |
| January 14, 2026 | 1.08 | 1.09 | 0 | 1.11 | 1.08 | 18.04M |
| January 13, 2026 | 1.1 | 1.08 | 0 | 1.11 | 1.08 | 26.5M |
| January 12, 2026 | 1.09 | 1.09 | 0 | 1.1 | 1.07 | 20.6M |
| January 09, 2026 | 1.09 | 1.09 | 0 | 1.1 | 1.07 | 24.87M |
| January 08, 2026 | 1.08 | 1.08 | 0 | 1.08 | 1.06 | 14.25M |
| January 07, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.07 | 11.79M |
| January 06, 2026 | 1.07 | 1.08 | 0 | 1.09 | 1.07 | 11.02M |
| January 05, 2026 | 1.07 | 1.07 | 0 | 1.08 | 1.06 | 18.94M |
| January 02, 2026 | 1.05 | 1.07 | 0 | 1.07 | 1.04 | 6.96M |
| December 31, 2025 | 1.06 | 1.05 | 0 | 1.07 | 1.04 | 14.47M |
| December 30, 2025 | 1.06 | 1.06 | 0 | 1.07 | 1.05 | 13.13M |
| December 29, 2025 | 1.08 | 1.06 | 0 | 1.09 | 1.06 | 14.51M |
| December 24, 2025 | 1.08 | 1.08 | 0 | 1.08 | 1.07 | 4.48M |
| December 23, 2025 | 1.06 | 1.08 | 0 | 1.08 | 1.06 | 30.64M |
| December 22, 2025 | 1.06 | 1.05 | 0 | 1.09 | 1.05 | 31.34M |
| December 19, 2025 | 1.06 | 1.06 | 0 | 1.08 | 1.05 | 15.17M |
| December 18, 2025 | 1.08 | 1.06 | 0 | 1.08 | 1.05 | 17.72M |
| December 17, 2025 | 1.08 | 1.07 | 0 | 1.09 | 1.07 | 9.39M |
| December 16, 2025 | 1.1 | 1.08 | 0 | 1.1 | 1.07 | 13.08M |
| December 15, 2025 | 1.1 | 1.1 | 0 | 1.12 | 1.09 | 8.22M |
| December 12, 2025 | 1.1 | 1.12 | 0 | 1.12 | 1.09 | 19.95M |