COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 1.190
+0.010 (0.85%)
At close: Mar 27, 2026
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 22,048,000 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 56,471,470 |
| Mar 25, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 25,995,530 |
| Mar 24, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 29,344,040 |
| Mar 23, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 52,779,000 |
| Mar 20, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 40,347,910 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 36,092,500 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 33,249,060 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 44,802,000 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 65,116,470 |
| Mar 13, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 58,169,550 |
| Mar 12, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 55,498,000 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 88,432,868 |
| Mar 10, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 117,556,000 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.22 | 1.24 | 1.24 | -3.13% | 185,239,300 |
| Mar 6, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 2.40% | 124,533,700 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.21 | 1.25 | 1.25 | -4.58% | 267,392,400 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.26 | 1.31 | 1.31 | -13.82% | 512,465,400 |
| Mar 3, 2026 | 1.22 | 1.71 | 1.20 | 1.52 | 1.52 | 26.67% | 1,281,297,000 |
| Mar 2, 2026 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 52,707,400 |
| Feb 27, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 18,659,260 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 24,627,260 |
| Feb 25, 2026 | 1.15 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 111,347,500 |
| Feb 24, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 24,823,000 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 3,357,801 |
| Feb 20, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 4,407,270 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 1,750,500 |
| Feb 13, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 6,375,668 |
| Feb 12, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 7,049,550 |
| Feb 11, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 8,235,980 |
| Feb 10, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 10,571,500 |
| Feb 9, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 4,792,000 |
| Feb 6, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 3,062,995 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 5,462,040 |
| Feb 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 8,244,200 |
| Feb 3, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 5,790,750 |
| Feb 2, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 13,046,000 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 13,380,400 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 14,293,000 |
| Jan 28, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 16,840,250 |
| Jan 27, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 8,337,000 |
| Jan 26, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 8,920,550 |
| Jan 23, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 10,545,850 |
| Jan 22, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 17,020,000 |
| Jan 21, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 16,313,550 |
| 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 |