COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 1.090
+0.010 (0.93%)
Jan 21, 2026, 1:33 PM HKT
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 9,674,550 |
| Jan 19, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 8,084,000 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 11,793,300 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 10,861,000 |
| Jan 14, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 18,040,000 |
| Jan 13, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 26,489,133 |
| Jan 12, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 20,598,260 |
| Jan 9, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 24,871,000 |
| Jan 8, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 14,254,330 |
| Jan 7, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 11,789,100 |
| Jan 6, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 11,022,000 |
| Jan 5, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 18,785,550 |
| Jan 2, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 6,957,100 |
| Dec 31, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 14,465,000 |
| Dec 30, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 13,131,710 |
| Dec 29, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 14,503,900 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 4,478,050 |
| Dec 23, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 30,637,000 |
| Dec 22, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 31,335,000 |
| Dec 19, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 15,173,000 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 17,716,000 |
| Dec 17, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 9,392,750 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 13,083,500 |
| Dec 15, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 8,214,750 |
| Dec 12, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 19,952,200 |
| Dec 11, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 10,999,546 |
| Dec 10, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 13,638,600 |
| Dec 9, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 14,614,100 |
| Dec 8, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 7,240,000 |
| 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 |