COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.020 (-1.68%)
Sep 10, 2025, 1:44 PM HKT
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 12,522,000 |
| Sep 8, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 42,300,750 |
| Sep 5, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 19,509,500 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 13,861,700 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 14,251,000 |
| Sep 2, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 19,424,000 |
| Sep 1, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 21,109,500 |
| Aug 29, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 20,654,900 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 30,235,500 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 28,507,000 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 15,455,650 |
| Aug 25, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 20,131,600 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 25,720,000 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 20,004,846 |
| Aug 20, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | - | 39,866,000 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 21,713,000 |
| Aug 18, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 27,131,350 |
| Aug 15, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 22,005,050 |
| Aug 14, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 39,870,750 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 26,402,550 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 22,217,478 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 16,796,000 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 22,843,860 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 18,105,292 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 15,067,085 |
| Aug 5, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 21,579,000 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 11,030,335 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 25,045,201 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -4.88% | 45,827,400 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 30,493,000 |
| Jul 29, 2025 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 62,467,300 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 42,272,013 |
| Jul 25, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 37,552,235 |
| Jul 24, 2025 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 85,842,020 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 44,042,080 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 33,575,254 |
| Jul 21, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 48,490,610 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 30,187,302 |
| Jul 17, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 41,511,550 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 25,526,500 |
| Jul 15, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 39,421,738 |
| Jul 14, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 55,823,000 |
| Jul 11, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 56,933,851 |
| Jul 10, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 34,284,251 |
| Jul 9, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 18,674,950 |
| Jul 8, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.06 | - | 20,596,823 |
| Jul 7, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.06 | - | 14,285,000 |
| Jul 4, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.92% | 24,471,100 |
| Jul 3, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.07 | -0.91% | 19,926,958 |
| Jul 2, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.08 | 3.77% | 45,250,991 |