HKSE - Delayed Quote HKD

COSCO SHIPPING Development Co., Ltd. (2866.HK)

Compare
1.000
0.000
(0.00%)
At close: 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.0101.0201.0001.0001.0009,024,000
Jan 14, 20250.9901.0100.9801.0001.0009,901,731
Jan 13, 20251.0001.0000.9800.9800.98010,329,591
Jan 10, 20251.0101.0100.9901.0001.00012,879,000
Jan 9, 20251.0001.0101.0001.0001.0001,878,000
Jan 8, 20251.0101.0200.9901.0001.00013,651,500
Jan 7, 20251.0101.0200.9901.0101.01017,031,600
Jan 6, 20251.0201.0301.0001.0101.0109,715,407
Jan 3, 20251.0301.0301.0101.0201.0208,050,550
Jan 2, 20251.0501.0501.0001.0201.02014,421,350
Dec 31, 20241.0501.0501.0501.0501.050-
Dec 30, 20241.0401.0501.0301.0401.0409,545,750
Dec 27, 20241.0201.0601.0101.0401.04024,400,300
Dec 24, 20241.0201.0201.0201.0201.020-
Dec 23, 20241.0101.0201.0101.0201.0204,554,550
Dec 20, 20241.0301.0301.0001.0101.0109,716,000
Dec 19, 20241.0201.0301.0001.0201.02012,502,000
Dec 18, 20241.0201.0301.0101.0201.02013,989,400
Dec 17, 20241.0001.0201.0001.0201.0207,703,550
Dec 16, 20241.0101.0200.9901.0001.00021,726,350
Dec 13, 20241.0501.0500.9801.0001.00064,292,000
Dec 12, 20241.0501.0601.0401.0401.04014,317,500
Dec 11, 20241.0501.0601.0401.0401.04011,466,436
Dec 10, 20241.1001.1001.0401.0501.05025,452,000
Dec 9, 20241.0501.0801.0401.0801.08014,764,550
Dec 6, 20241.0501.0601.0401.0501.0506,658,000
Dec 5, 20241.0501.0501.0401.0401.0404,659,000
Dec 4, 20241.0601.0701.0401.0501.0509,617,000
Dec 3, 20241.0601.0701.0401.0601.06014,587,500
Dec 2, 20241.0501.0601.0301.0501.0508,612,000
Nov 29, 20241.0301.0501.0201.0401.04018,409,550
Nov 28, 20241.0401.0401.0201.0301.0305,790,000
Nov 27, 20241.0201.0501.0001.0301.03017,098,500
Nov 26, 20241.0001.0201.0001.0201.02010,141,400
Nov 25, 20241.0201.0200.9901.0001.00011,105,000
Nov 22, 20241.0301.0401.0001.0201.02023,778,577
Nov 21, 20241.0401.0601.0201.0301.0307,353,955
Nov 20, 20241.0501.0501.0301.0401.0407,253,000
Nov 19, 20241.0501.0601.0301.0501.05011,452,480
Nov 18, 20241.0201.0601.0201.0501.05019,263,021
Nov 15, 20241.0401.0401.0101.0201.02010,006,400
Nov 14, 20241.0601.0601.0101.0301.03018,209,400
Nov 13, 20241.0501.0601.0401.0601.0609,741,500
Nov 12, 20241.0701.0901.0401.0501.05022,871,837
Nov 11, 20241.0701.0901.0601.0801.08023,053,000
Nov 8, 20241.1201.1301.0701.0801.08052,104,458
Nov 7, 20241.1001.1201.0901.1101.11031,990,306
Nov 6, 20241.1001.1101.0901.1001.10039,395,000
Nov 5, 20241.0601.1101.0601.1001.10035,499,050
Nov 4, 20241.0601.0701.0501.0701.07022,292,600
Nov 1, 20241.0501.0701.0401.0601.06024,729,000
Oct 31, 20241.0301.0601.0201.0401.04019,275,268
Oct 30, 20241.0401.0401.0101.0201.02011,313,768
Oct 29, 20241.0501.0501.0101.0301.03011,795,040
Oct 28, 20241.0301.0501.0101.0401.04011,651,000
Oct 25, 20241.0301.0401.0101.0301.0308,661,000
Oct 24, 20241.0301.0301.0101.0201.02012,539,490
Oct 23, 20241.0401.0501.0201.0401.04014,857,000
Oct 22, 20241.0501.0601.0301.0401.04016,578,550
Oct 21, 20241.0601.0701.0201.0401.04055,200,500
Oct 18, 20240.9701.0100.9601.0101.01014,971,550
Oct 17, 20241.0001.0100.9600.9600.9609,146,899
Oct 16, 20240.9701.0100.9700.9900.9909,403,000
Oct 15, 20241.0301.0300.9600.9800.98018,732,000
Oct 14, 20241.0201.0400.9901.0301.03020,309,239
Oct 10, 20241.0201.0501.0001.0301.03049,727,714
Oct 9, 20241.0701.0900.9901.0001.00029,175,485
Oct 8, 2024 0.021 Dividend
Oct 8, 20241.2101.2401.0501.0601.06081,073,187
Oct 7, 20241.0801.2201.0801.1801.15940,891,950
Oct 4, 20241.0401.0901.0301.0801.06120,112,750
Oct 3, 20241.0801.0901.0101.0501.03210,039,971
Oct 2, 20241.0401.1001.0201.0901.07122,768,350
Sep 30, 20240.9901.0600.9901.0401.02247,383,900
Sep 27, 20240.9500.9800.9400.9800.96329,089,152
Sep 26, 20240.9000.9400.8900.9400.92314,823,500
Sep 25, 20240.9000.9300.8800.9000.88417,183,000
Sep 24, 20240.8500.9000.8500.8800.86413,196,550
Sep 23, 20240.8300.8600.8300.8500.8357,030,000
Sep 20, 20240.8600.8600.8400.8400.82511,305,718
Sep 19, 20240.8400.8700.8400.8600.8457,615,000
Sep 17, 20240.8400.8500.8300.8400.825596,200
Sep 16, 20240.8300.8400.8300.8300.815322,550
Sep 13, 20240.8300.8400.8200.8300.8151,484,000
Sep 12, 20240.8400.8400.8200.8200.8065,515,000
Sep 11, 20240.8200.8300.8100.8300.8155,445,204
Sep 10, 20240.8400.8500.8100.8300.8159,853,000
Sep 9, 20240.8400.8400.8300.8300.8158,829,550
Sep 5, 20240.8600.8600.8400.8500.8355,617,000
Sep 4, 20240.8700.8700.8400.8500.83512,247,581
Sep 3, 20240.8900.9000.8700.8700.8558,599,568
Sep 2, 20240.9300.9300.8600.9000.88433,291,000
Aug 30, 20240.9200.9700.9200.9400.92314,724,000
Aug 29, 20240.9200.9300.9000.9200.9045,398,050
Aug 28, 20240.9300.9400.9100.9200.9045,670,550
Aug 27, 20240.9200.9400.9100.9300.9143,031,000
Aug 26, 20240.9200.9300.9100.9200.9044,933,500
Aug 23, 20240.9000.9200.9000.9200.9043,638,000
Aug 22, 20240.9200.9200.9000.9100.8943,976,945
Aug 21, 20240.9200.9300.9100.9200.9041,718,000
Aug 20, 20240.9500.9500.9200.9200.904946,000
Aug 19, 20240.9400.9500.9300.9400.9232,817,200
Aug 16, 20240.9300.9500.9200.9300.9143,165,500
Aug 15, 20240.9100.9400.9000.9300.9144,442,000
Aug 14, 20240.9100.9200.9000.9100.8943,272,300
Aug 13, 20240.9200.9300.9100.9100.8941,235,762
Aug 12, 20240.9200.9200.9000.9200.904788,475
Aug 9, 20240.9300.9300.9100.9100.8942,619,050
Aug 8, 20240.9400.9400.9200.9200.9043,525,000
Aug 7, 20240.9300.9500.9200.9500.93310,189,650
Aug 6, 20240.9100.9300.8900.9300.91410,462,000
Aug 5, 20240.9300.9400.9000.9100.8948,610,000
Aug 2, 20240.9500.9500.9300.9400.9236,327,550
Aug 1, 20240.9400.9600.9300.9500.93312,811,000
Jul 31, 20240.9200.9400.9200.9400.9233,030,600
Jul 30, 20240.9300.9300.9100.9100.8943,624,000
Jul 29, 20240.9100.9400.9100.9300.9143,156,500
Jul 26, 20240.9000.9200.8900.9100.8946,788,550
Jul 25, 20240.9200.9200.8900.9000.88413,545,849
Jul 24, 20240.9200.9400.9100.9200.9045,662,000
Jul 23, 20240.9300.9500.9100.9100.89416,331,000
Jul 22, 20240.9400.9500.9100.9300.91421,869,500
Jul 19, 20240.9600.9600.9400.9500.93312,358,000
Jul 18, 20240.9700.9800.9600.9700.9531,567,000
Jul 17, 20240.9900.9900.9500.9700.95324,074,003
Jul 16, 20240.9901.0000.9700.9900.9738,373,003
Jul 15, 20241.0001.0100.9800.9900.97312,061,000
Jul 12, 20241.0201.0200.9801.0000.98219,983,000
Jul 11, 20241.0201.0401.0101.0201.0029,200,747
Jul 10, 20241.0501.0500.9901.0000.98233,826,211
Jul 9, 20241.0401.0601.0301.0501.0328,025,000
Jul 8, 2024 0.035 Dividend
Jul 8, 20241.1201.1201.0201.0401.02234,507,050
Jul 5, 20241.1501.1601.1301.1501.09512,435,000
Jul 4, 20241.1601.1601.1401.1501.09510,883,600
Jul 3, 20241.1601.1701.1501.1601.10511,581,200
Jul 2, 20241.1401.1701.1301.1601.10518,323,193
Jun 28, 20241.0901.1501.0701.1301.07621,337,500
Jun 27, 20241.1201.1201.0801.0801.02914,666,000
Jun 26, 20241.1101.1201.0701.1101.05711,535,550
Jun 25, 20241.1101.1401.1001.1101.0578,495,987
Jun 24, 20241.1301.1301.0901.1101.05720,611,945
Jun 21, 20241.1401.1401.1201.1301.0769,553,144
Jun 20, 20241.1401.1601.1201.1301.0766,770,475
Jun 19, 20241.1501.1501.1101.1401.08612,906,377
Jun 18, 20241.1001.1401.0901.1401.08617,524,650
Jun 17, 20241.0901.0901.0601.0901.03811,278,550
Jun 14, 20241.0701.1001.0601.0801.02914,016,600
Jun 13, 20241.0701.0701.0501.0701.01911,062,261
Jun 12, 20241.0501.0801.0301.0601.01023,525,209
Jun 11, 20241.1501.1701.0501.0601.01065,829,709
Jun 7, 20241.1101.1601.0901.1501.09547,796,005
Jun 6, 20241.1001.1401.1001.1101.05722,506,000
Jun 5, 20241.1101.1201.0801.0801.02915,283,000
Jun 4, 20241.0701.1101.0401.1101.05735,074,852
Jun 3, 20241.0401.0901.0401.0601.01020,752,879
May 31, 20241.0501.0501.0201.0300.9817,107,024
May 30, 20241.0501.0801.0301.0400.99115,641,000
May 29, 20241.0901.0901.0201.0501.00039,687,905
May 28, 20241.1001.1001.0701.0701.01919,578,000
May 27, 20241.0601.1101.0601.0801.02935,680,000
May 24, 20241.0401.0601.0301.0601.01010,269,650
May 23, 20241.0901.0901.0301.0400.99128,224,850
May 22, 20241.0101.1101.0001.0901.03875,576,000
May 21, 20241.0301.0300.9901.0100.96218,764,700
May 20, 20241.0301.0501.0101.0300.98135,078,800
May 17, 20241.0001.0300.9901.0300.98127,275,000
May 16, 20241.0201.0400.9800.9900.94331,030,950
May 14, 20241.0201.0300.9701.0000.95246,843,050
May 13, 20240.9501.0300.9501.0000.95286,975,856
May 10, 20240.9600.9700.9200.9500.90566,230,083
May 9, 20240.8300.9500.8300.9500.905119,151,500
May 8, 20240.8300.8400.8200.8200.7813,483,183
May 7, 20240.8400.8500.8300.8400.8008,915,250
May 6, 20240.8300.8400.8200.8400.80017,769,000
May 3, 20240.8300.8400.8200.8300.7914,148,200
May 2, 20240.8200.8300.8100.8300.7913,325,000
Apr 30, 20240.8300.8300.8100.8200.7816,435,550
Apr 29, 20240.8200.8300.8100.8300.79110,842,000
Apr 26, 20240.8200.8300.8100.8200.7819,914,000
Apr 25, 20240.8100.8300.8100.8200.7816,597,500
Apr 24, 20240.8100.8200.8100.8200.7812,108,000
Apr 23, 20240.8100.8200.8000.8200.78112,776,950
Apr 22, 20240.8000.8300.8000.8200.78123,382,300
Apr 19, 20240.7900.8100.7900.8000.7627,567,100
Apr 18, 20240.7800.8000.7800.7900.7528,980,250
Apr 17, 20240.7800.7900.7800.7900.7522,024,000
Apr 16, 20240.8000.8000.7700.7700.73310,266,000
Apr 15, 20240.7900.8000.7800.8000.7626,845,000
Apr 12, 20240.7900.7900.7800.7900.7524,843,650
Apr 11, 20240.7900.8000.7700.7900.75218,506,888
Apr 10, 20240.7900.8000.7900.8000.7621,947,450
Apr 9, 20240.7900.8000.7800.7900.7523,143,650
Apr 8, 20240.7800.8000.7800.7900.7523,678,400
Apr 5, 20240.7900.7900.7800.7800.7432,153,800
Apr 3, 20240.7800.8000.7800.7900.7529,161,000
Apr 2, 20240.7800.7900.7700.7800.74311,231,000
Mar 28, 20240.7800.7800.7700.7800.7434,488,000
Mar 27, 20240.7800.7900.7700.7700.7333,499,000
Mar 26, 20240.7800.7800.7700.7800.7433,309,000
Mar 25, 20240.7800.7900.7700.7800.7436,706,000
Mar 22, 20240.7900.8000.7700.7700.7337,088,100
Mar 21, 20240.7900.8000.7800.8000.7624,579,500
Mar 20, 20240.7900.7900.7800.7900.7521,728,220
Mar 19, 20240.7900.8000.7800.7900.7522,601,000
Mar 18, 20240.7700.8000.7700.8000.7627,515,150
Mar 15, 20240.8000.8000.7600.7600.72437,212,648
Mar 14, 20240.8100.8100.7900.8000.7626,600,550
Mar 13, 20240.8200.8200.8000.8100.7714,451,950
Mar 12, 20240.8100.8200.8000.8100.7714,506,703
Mar 11, 20240.8000.8100.7900.8100.7718,467,200
Mar 8, 20240.8000.8100.8000.8000.7622,801,453
Mar 7, 20240.8000.8100.7900.8000.7624,457,227
Mar 6, 20240.8000.8100.7900.8000.7624,917,000
Mar 5, 20240.8100.8200.7800.8000.76212,704,000
Mar 4, 20240.8200.8300.8100.8200.7814,348,400
Mar 1, 20240.8200.8300.8100.8200.7813,034,000
Feb 29, 20240.8100.8200.8000.8200.7813,200,000
Feb 28, 20240.8300.8400.8000.8100.77110,157,100
Feb 27, 20240.8300.8300.8200.8200.7814,546,450
Feb 26, 20240.8300.8400.8100.8300.7915,095,533
Feb 23, 20240.8300.8400.8200.8300.7917,182,000
Feb 22, 20240.8200.8300.8100.8300.7918,035,000
Feb 21, 20240.8000.8200.7900.8000.76213,090,350
Feb 20, 20240.7800.8000.7800.7900.7523,152,000
Feb 19, 20240.8000.8000.7800.7900.7526,096,000
Feb 16, 20240.7800.8000.7800.8000.7623,509,550
Feb 15, 20240.8000.8000.7800.7900.752574,529
Feb 14, 20240.7700.7800.7600.7800.743765,076
Feb 9, 20240.7800.7800.7800.7800.743-
Feb 8, 20240.7900.8000.7900.8000.7623,199,100
Feb 7, 20240.7800.8000.7800.7900.7524,004,500
Feb 6, 20240.7600.7800.7500.7800.7434,182,217
Feb 5, 20240.7700.7700.7400.7600.7248,153,635
Feb 2, 20240.7700.7900.7600.7600.7249,378,750
Feb 1, 20240.7800.7800.7600.7600.7244,254,000
Jan 31, 20240.7800.7900.7700.7800.7433,938,000
Jan 30, 20240.7900.8000.7800.7800.7435,661,500
Jan 29, 20240.8100.8200.8000.8000.76210,547,600
Jan 26, 20240.8000.8200.8000.8100.7714,980,000
Jan 25, 20240.7600.8100.7600.8100.7719,298,500
Jan 24, 20240.7400.7800.7400.7600.7247,431,750
Jan 23, 20240.7400.7500.7300.7400.7053,868,250
Jan 22, 20240.7800.7800.7300.7300.6959,127,000
Jan 19, 20240.7900.7900.7700.7700.7333,725,200
Jan 18, 20240.7800.7900.7700.7800.7433,427,900
Jan 17, 20240.8100.8100.7700.7800.74310,000,040
Jan 16, 20240.8300.8300.8100.8100.7713,167,100
Jan 15, 20240.8100.8100.8100.8100.771-