COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong · Delayed Price · Currency is HKD 0.9800
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
HKG:2866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 13,544,600 |
| May 28, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 19,408,630 |
| May 27, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 15,425,000 |
| May 26, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 40,328,000 |
| May 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 12,659,381 |
| May 21, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | - | 19,892,852 |
| May 20, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 20,657,100 |
| May 19, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 9,682,808 |
| May 18, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 20,750,360 |
| May 15, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 31,803,370 |
| May 14, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 20,532,670 |
| May 13, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 10,427,410 |
| May 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 6,458,619 |
| May 11, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 13,826,700 |
| May 8, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 15,441,800 |
| May 7, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 26,447,300 |
| May 6, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 26,116,510 |
| May 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 846,000 |
| May 4, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 4,526,580 |
| Apr 30, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 9,057,490 |
| Apr 29, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 11,770,180 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 10,258,000 |
| Apr 27, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 16,611,000 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 7,197,750 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 18,968,000 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 13,174,160 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 18,850,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 13,058,200 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 20,621,500 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 10,633,000 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 14,186,000 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 16,716,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 25,621,560 |
| Apr 10, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 24,420,720 |
| Apr 9, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 24,757,000 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 5.17% | 50,141,000 |
| Apr 2, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 22,290,200 |
| Apr 1, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 27,431,510 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 49,584,800 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 20,951,340 |
| 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 |