Skip to main content
COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.190
+0.010 (0.85%)
At close: Feb 27, 2026

HKG:2866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.181.211.171.191.190.85%18,659,260
Feb 26, 20261.201.211.181.181.18-0.84%24,627,260
Feb 25, 20261.151.251.141.191.193.48%111,347,500
Feb 24, 20261.111.161.111.151.152.68%24,823,000
Feb 23, 20261.121.121.101.121.120.90%3,357,801
Feb 20, 20261.091.111.081.111.110.91%4,407,270
Feb 16, 20261.101.101.091.101.10-0.90%1,750,500
Feb 13, 20261.131.131.101.111.11-1.77%6,375,668
Feb 12, 20261.131.141.111.131.130.89%7,049,550
Feb 11, 20261.121.141.111.121.12-8,235,980
Feb 10, 20261.111.121.101.121.120.90%10,571,500
Feb 9, 20261.111.121.101.111.110.91%4,792,000
Feb 6, 20261.111.111.091.101.10-0.90%3,062,995
Feb 5, 20261.121.121.091.111.11-0.89%5,462,040
Feb 4, 20261.091.121.091.121.122.75%8,244,200
Feb 3, 20261.081.101.071.091.090.93%5,790,750
Feb 2, 20261.111.111.071.081.08-2.70%13,046,000
Jan 30, 20261.151.151.111.111.11-2.63%13,380,400
Jan 29, 20261.121.141.111.141.141.79%14,293,000
Jan 28, 20261.101.141.101.121.121.82%16,840,250
Jan 27, 20261.111.121.091.101.10-0.90%8,337,000
Jan 26, 20261.121.131.101.111.11-0.89%8,920,550
Jan 23, 20261.111.131.111.121.120.90%10,545,850
Jan 22, 20261.101.111.091.111.111.83%17,020,000
Jan 21, 20261.081.101.071.091.090.93%16,313,550
Jan 20, 20261.081.091.071.081.080.93%9,674,550
Jan 19, 20261.081.091.071.071.07-0.93%8,084,000
Jan 16, 20261.081.101.071.081.08-11,793,300
Jan 15, 20261.091.101.071.081.08-0.92%10,861,000
Jan 14, 20261.081.111.081.091.090.93%18,040,000
Jan 13, 20261.101.111.081.081.08-0.92%26,489,133
Jan 12, 20261.091.101.071.091.09-20,598,260
Jan 9, 20261.091.101.071.091.090.93%24,871,000
Jan 8, 20261.081.081.061.081.08-14,254,330
Jan 7, 20261.081.101.071.081.08-11,789,100
Jan 6, 20261.071.091.071.081.080.93%11,022,000
Jan 5, 20261.071.081.061.071.07-18,785,550
Jan 2, 20261.051.071.041.071.071.90%6,957,100
Dec 31, 20251.061.071.041.051.05-0.94%14,465,000
Dec 30, 20251.061.071.051.061.06-13,131,710
Dec 29, 20251.081.091.061.061.06-1.85%14,503,900
Dec 24, 20251.081.081.071.081.08-4,478,050
Dec 23, 20251.061.081.061.081.082.86%30,637,000
Dec 22, 20251.061.091.051.051.05-0.94%31,335,000
Dec 19, 20251.061.081.051.061.06-15,173,000
Dec 18, 20251.081.081.051.061.06-0.93%17,716,000
Dec 17, 20251.081.091.071.071.07-0.93%9,392,750
Dec 16, 20251.101.101.071.081.08-1.82%13,083,500
Dec 15, 20251.101.121.091.101.10-1.79%8,214,750
Dec 12, 20251.101.121.091.121.121.82%19,952,200
Dec 11, 20251.111.121.091.101.10-0.90%10,999,546
Dec 10, 20251.121.131.101.111.11-0.89%13,638,600
Dec 9, 20251.161.171.121.121.12-3.45%14,614,100
Dec 8, 20251.171.181.151.161.16-0.85%7,240,000
Dec 5, 20251.171.181.161.171.17-5,279,000
Dec 4, 20251.171.171.151.171.17-5,002,100
Dec 3, 20251.171.171.151.171.17-6,342,000
Dec 2, 20251.151.181.141.171.170.86%9,163,000
Dec 1, 20251.151.181.151.161.160.87%6,737,000
Nov 28, 20251.141.171.141.151.150.88%7,983,000
Nov 27, 20251.151.161.131.141.14-0.87%8,472,400
Nov 26, 20251.151.171.141.151.150.88%10,204,100
Nov 25, 20251.131.151.121.141.142.70%10,535,090
Nov 24, 20251.121.131.091.111.110.91%14,288,550
Nov 21, 20251.141.141.091.101.10-4.35%30,748,500
Nov 20, 20251.181.191.151.151.15-2.54%16,552,000
Nov 19, 20251.201.211.161.181.18-0.84%11,225,000
Nov 18, 20251.231.241.191.191.19-4.80%17,250,550
Nov 17, 20251.241.251.211.251.250.81%20,215,100
Nov 14, 20251.231.251.201.241.24-25,501,000
Nov 13, 20251.201.241.181.241.244.20%43,072,150
Nov 12, 20251.181.201.171.191.190.85%15,682,500
Nov 11, 20251.191.201.171.181.18-0.84%13,638,110
Nov 10, 20251.171.201.171.191.191.71%17,246,750
Nov 7, 20251.161.181.161.171.170.86%12,199,600
Nov 6, 20251.161.171.151.161.16-10,104,700
Nov 5, 20251.141.161.121.161.160.87%14,113,580
Nov 4, 20251.171.171.141.151.15-0.86%11,303,810
Nov 3, 20251.161.171.151.161.16-7,045,944
Oct 31, 20251.191.191.141.161.16-2.52%17,920,000
Oct 30, 20251.161.191.151.191.192.59%23,152,170
Oct 28, 20251.161.171.151.161.16-13,803,300
Oct 27, 20251.141.181.141.161.161.75%22,174,380
Oct 24, 20251.161.161.141.141.14-0.87%9,521,000
Oct 23, 20251.151.161.131.151.15-14,055,860
Oct 22, 20251.131.151.121.151.151.77%13,625,320
Oct 21, 20251.121.141.111.131.130.89%12,679,950
Oct 20, 20251.101.121.101.121.121.82%8,274,650
Oct 17, 20251.121.131.081.101.10-1.79%22,714,600
Oct 16, 20251.121.131.111.121.12-10,605,650
Oct 15, 20251.121.141.111.121.12-0.88%16,000,000
Oct 14, 20251.121.151.101.131.131.80%32,830,000
Oct 13, 20251.101.121.071.111.11-0.89%34,140,230
Oct 10, 20251.131.151.121.121.12-1.75%20,560,970
Oct 9, 20251.121.151.121.141.141.79%16,531,550
Oct 8, 20251.121.131.101.121.12-0.88%5,025,000
Oct 6, 20251.131.141.121.131.13-1,432,000
Oct 3, 20251.131.141.121.131.13-4,312,849
Oct 2, 20251.141.151.121.131.13-0.88%8,297,692
Sep 30, 20251.141.161.131.141.14-18,173,750