COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 1.140
+0.010 (0.88%)
Sep 30, 2025, 4:08 PM HKT
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | - | - | 1,267,000 |
| Sep 29, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 13,579,000 |
| Sep 26, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 9,552,100 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 17,948,550 |
| Sep 24, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 10,123,000 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 16,845,000 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 16,226,102 |
| Sep 19, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 14,920,834 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 32,762,967 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 32,562,500 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 18,961,150 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 17,727,000 |
| Sep 12, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 28,536,000 |
| Sep 11, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 16,629,589 |
| Sep 10, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 15,368,306 |
| Sep 9, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.17 | - | 12,522,000 |
| Sep 8, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.17 | 3.48% | 42,300,750 |
| Sep 5, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.13 | 1.77% | 19,509,500 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.11 | -1.74% | 13,861,700 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.13 | - | 14,251,000 |
| Sep 2, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.13 | -0.86% | 19,424,000 |
| Sep 1, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.14 | - | 21,109,500 |
| Aug 29, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.14 | 0.87% | 20,654,900 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.13 | 0.88% | 30,235,500 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.12 | -4.20% | 28,507,000 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | - | 15,455,650 |
| Aug 25, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.17 | 0.85% | 20,131,600 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.16 | - | 25,720,000 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.16 | -0.84% | 20,004,846 |
| Aug 20, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.17 | - | 39,866,000 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.17 | -0.83% | 21,713,000 |
| Aug 18, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.18 | -0.83% | 27,131,350 |
| Aug 15, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.19 | 0.83% | 22,005,050 |
| Aug 14, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.18 | -0.83% | 39,870,750 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.19 | - | 26,402,550 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.19 | - | 22,217,478 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.19 | 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 |