Cosco Shipping Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.800	0.810	0.790	0.810	0.707	7,868,000
2023-11-14	0.790	0.800	0.790	0.800	0.698	4,126,000
2023-11-13	0.800	0.800	0.790	0.800	0.698	3,489,000
2023-11-10	0.800	0.800	0.790	0.790	0.689	1,335,350
2023-11-09	0.800	0.810	0.800	0.800	0.698	1,481,000
2023-11-08	0.800	0.810	0.790	0.800	0.698	3,175,900
2023-11-07	0.810	0.810	0.790	0.790	0.689	4,691,672
2023-11-06	0.810	0.820	0.810	0.810	0.707	3,111,000
2023-11-03	0.800	0.810	0.790	0.810	0.707	2,370,000
2023-11-02	0.790	0.810	0.790	0.800	0.698	2,631,000
2023-11-01	0.800	0.810	0.790	0.790	0.689	7,016,000
2023-10-31	0.820	0.820	0.800	0.800	0.698	4,046,000
2023-10-30	0.810	0.830	0.810	0.830	0.724	2,033,550
2023-10-27	0.810	0.820	0.800	0.820	0.716	7,829,550
2023-10-26	0.810	0.810	0.800	0.810	0.707	2,959,000
2023-10-25	0.820	0.820	0.800	0.810	0.707	3,663,652
2023-10-24	0.810	0.820	0.800	0.810	0.707	3,262,000
2023-10-20	0.810	0.820	0.810	0.810	0.707	4,688,000
2023-10-19	0.820	0.820	0.810	0.810	0.707	4,230,000
2023-10-18	0.820	0.830	0.820	0.820	0.716	2,011,000
2023-10-17	0.830	0.830	0.820	0.820	0.716	3,308,000
2023-10-16	0.840	0.840	0.820	0.830	0.724	3,141,000
2023-10-13	0.830	0.840	0.820	0.830	0.724	3,777,750
2023-10-12	0.830	0.840	0.830	0.830	0.724	2,267,000
2023-10-11	0.830	0.840	0.820	0.830	0.724	4,211,025
2023-10-10	0.830	0.840	0.820	0.830	0.724	5,895,050
2023-10-09	0.830	0.840	0.830	0.840	0.733	2,457,500
2023-10-06	0.840	0.850	0.840	0.840	0.733	1,574,000
2023-10-05	0.830	0.850	0.830	0.840	0.733	2,538,500
2023-10-04	0.830	0.850	0.830	0.850	0.742	2,097,750
2023-10-03	0.840	0.850	0.830	0.840	0.733	3,944,000
2023-09-29	0.840	0.860	0.840	0.850	0.742	1,414,100
2023-09-28	0.840	0.850	0.830	0.850	0.742	1,503,000
2023-09-27	0.840	0.850	0.840	0.840	0.733	2,775,000
2023-09-26	0.850	0.850	0.840	0.840	0.733	3,270,000
2023-09-25	0.860	0.860	0.840	0.850	0.742	4,045,000
2023-09-22	0.850	0.860	0.840	0.860	0.751	1,423,000
2023-09-21	0.860	0.860	0.850	0.850	0.742	3,698,000
2023-09-20	0.860	0.860	0.850	0.860	0.751	2,965,000
2023-09-19	0.860	0.870	0.850	0.870	0.759	3,120,800
2023-09-18	0.850	0.860	0.850	0.860	0.751	2,052,000
2023-09-15	0.850	0.870	0.850	0.860	0.751	7,201,250
2023-09-14	0.860	0.860	0.850	0.860	0.751	4,289,000
2023-09-13	0.860	0.870	0.850	0.850	0.742	6,955,865
2023-09-12	0.860	0.870	0.860	0.860	0.751	1,151,369
2023-09-11	0.870	0.880	0.860	0.870	0.759	4,033,750
2023-09-07	0.880	0.880	0.860	0.870	0.759	4,879,750
2023-09-06	0.880	0.880	0.860	0.880	0.768	4,473,000
2023-09-05	0.880	0.890	0.870	0.870	0.759	4,928,750
2023-09-04	0.870	0.890	0.860	0.890	0.777	5,704,644
2023-08-31	0.870	0.870	0.860	0.870	0.759	3,322,300
2023-08-30	0.870	0.880	0.860	0.860	0.751	2,671,000
2023-08-29	0.850	0.870	0.850	0.870	0.759	3,408,500
2023-08-28	0.870	0.880	0.850	0.860	0.751	5,933,000
2023-08-25	0.850	0.860	0.840	0.850	0.742	1,992,100
2023-08-24	0.860	0.860	0.840	0.840	0.733	3,927,650
2023-08-23	0.860	0.860	0.840	0.850	0.742	3,116,000
2023-08-22	0.860	0.860	0.840	0.850	0.742	10,968,550
2023-08-21	0.870	0.870	0.850	0.850	0.742	9,201,450
2023-08-18	0.860	0.880	0.860	0.860	0.751	6,415,453

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0254 HKD
2026-07-10	0.0173 HKD
2025-09-10	0.0241 HKD
2025-07-09	0.0208 HKD
2024-10-08	0.0208 HKD
2024-07-08	0.0351 HKD
2023-07-06	0.0946 HKD
2022-07-28	0.2647 HKD
2021-07-28	0.0672 HKD
2020-07-28	0.0493 HKD
2019-07-18	0.0376 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.