COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 1.170
0.00 (0.00%)
At close: Dec 5, 2025
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 5,279,000 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,002,100 |
| Dec 3, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 6,342,000 |
| Dec 2, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 9,163,000 |
| Dec 1, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 6,737,000 |
| Nov 28, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 7,983,000 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 8,472,400 |
| Nov 26, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 10,204,100 |
| Nov 25, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 10,535,090 |
| Nov 24, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 14,288,550 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -4.35% | 30,748,500 |
| Nov 20, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 16,552,000 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 11,225,000 |
| Nov 18, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 17,250,550 |
| Nov 17, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 20,215,100 |
| Nov 14, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | - | 25,501,000 |
| Nov 13, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 43,072,150 |
| Nov 12, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 15,682,500 |
| Nov 11, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 13,638,110 |
| Nov 10, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 17,246,750 |
| Nov 7, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 12,199,600 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 10,104,700 |
| Nov 5, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 14,113,580 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 11,303,810 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 7,045,944 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 17,920,000 |
| Oct 30, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 23,152,170 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 13,803,300 |
| Oct 27, 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 | -0.87% | 9,521,000 |
| Oct 23, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 14,055,860 |
| Oct 22, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 13,625,320 |
| 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 | - | 10,605,650 |
| 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% | 32,830,000 |
| Oct 13, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 34,140,230 |
| Oct 10, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 20,560,970 |
| 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% | 8,297,692 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 18,173,750 |
| 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 |