COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.030 (-2.52%)
Oct 31, 2025, 4:08 PM HKT
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 17,795,000 |
| Oct 30, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 22,807,177 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 13,814,304 |
| Oct 27, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 22,174,380 |
| Oct 26, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 22,174,380 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 9,521,000 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 14,056,867 |
| Oct 22, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 13,625,323 |
| Oct 21, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 12,679,950 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 8,274,650 |
| Oct 17, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 22,714,600 |
| Oct 16, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 10,619,650 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 16,000,000 |
| Oct 14, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 32,835,000 |
| Oct 13, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 34,140,237 |
| Oct 10, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 20,560,978 |
| Oct 9, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 16,531,550 |
| Oct 8, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 5,025,000 |
| Oct 6, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,432,000 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,312,849 |
| Oct 2, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 8,302,692 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 18,173,751 |
| Sep 29, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 14,143,000 |
| 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 |