Cosco Shipping Development Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.450	1.490	1.440	1.450	0.948	5,992,500
2021-12-01	1.430	1.460	1.420	1.460	0.955	7,852,500
2021-11-30	1.450	1.470	1.410	1.440	0.942	11,596,000
2021-11-29	1.410	1.490	1.410	1.440	0.942	23,360,750
2021-11-26	1.450	1.460	1.410	1.410	0.922	7,415,000
2021-11-25	1.440	1.470	1.430	1.460	0.955	5,755,100
2021-11-24	1.440	1.460	1.420	1.450	0.948	5,426,906
2021-11-23	1.430	1.450	1.420	1.430	0.935	4,273,356
2021-11-22	1.420	1.450	1.400	1.430	0.935	6,270,000
2021-11-19	1.390	1.420	1.380	1.410	0.922	4,807,139
2021-11-18	1.380	1.420	1.380	1.400	0.916	7,287,100
2021-11-17	1.390	1.400	1.380	1.380	0.902	3,661,850
2021-11-16	1.390	1.420	1.380	1.400	0.916	5,526,572
2021-11-15	1.380	1.390	1.360	1.390	0.909	4,773,000
2021-11-12	1.410	1.410	1.370	1.390	0.909	3,754,000
2021-11-11	1.360	1.390	1.360	1.390	0.909	4,525,694
2021-11-10	1.360	1.370	1.330	1.370	0.896	6,288,550
2021-11-09	1.360	1.370	1.350	1.360	0.889	5,038,900
2021-11-08	1.380	1.390	1.360	1.360	0.889	8,609,550
2021-11-05	1.430	1.430	1.360	1.370	0.896	18,453,138
2021-11-04	1.430	1.450	1.420	1.430	0.935	6,447,298
2021-11-03	1.430	1.450	1.420	1.420	0.929	7,546,000
2021-11-02	1.480	1.490	1.400	1.420	0.929	16,333,050
2021-11-01	1.510	1.510	1.460	1.470	0.961	8,690,000
2021-10-29	1.480	1.510	1.460	1.510	0.987	14,453,000
2021-10-28	1.470	1.510	1.450	1.460	0.955	11,965,000
2021-10-27	1.480	1.490	1.460	1.470	0.961	7,841,854
2021-10-26	1.510	1.520	1.480	1.480	0.968	6,787,100
2021-10-25	1.470	1.530	1.460	1.500	0.981	13,128,550

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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