Skip to main content
COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.170
0.00 (0.00%)
At close: Dec 5, 2025

HKG:2866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20251.141.151.121.141.140.88%14,143,000
Sep 26, 20251.141.161.131.131.13-0.88%9,552,100
Sep 25, 20251.161.161.131.141.14-0.87%17,948,550
Sep 24, 20251.161.171.141.151.15-0.86%10,123,000
Sep 23, 20251.181.181.141.161.16-1.69%16,844,000
Sep 22, 20251.181.191.151.181.18-0.84%16,220,100
Sep 19, 20251.191.211.171.191.19-0.83%14,902,830
Sep 18, 20251.201.221.181.201.20-32,762,960
Sep 17, 20251.181.221.171.201.202.56%32,562,500
Sep 16, 20251.181.191.151.171.17-18,958,150
Sep 15, 20251.201.211.171.171.17-1.68%17,719,000
Sep 12, 20251.181.211.171.191.191.71%28,530,000
Sep 11, 20251.171.181.161.171.17-16,621,580
Sep 10, 20251.171.181.151.171.17-1.68%15,368,300
Sep 9, 20251.191.201.171.191.17-12,505,000
Sep 8, 20251.151.201.151.191.173.48%42,300,750
Sep 5, 20251.131.161.121.151.131.77%19,431,500
Sep 4, 20251.151.161.121.131.11-1.74%13,861,700
Sep 3, 20251.141.161.131.151.13-14,233,000
Sep 2, 20251.171.181.131.151.13-0.86%19,424,000
Sep 1, 20251.171.181.151.161.14-21,108,500
Aug 29, 20251.151.171.141.161.140.87%20,654,900
Aug 28, 20251.151.161.111.151.130.88%30,235,500
Aug 27, 20251.191.191.141.141.12-4.20%28,503,000
Aug 26, 20251.191.201.181.191.17-15,442,650
Aug 25, 20251.181.211.181.191.170.85%20,113,600
Aug 22, 20251.191.191.161.181.16-25,720,000
Aug 21, 20251.191.191.171.181.16-0.84%20,004,840
Aug 20, 20251.181.191.151.191.17-39,866,000
Aug 19, 20251.201.211.181.191.17-0.83%21,713,000
Aug 18, 20251.211.221.191.201.18-0.83%27,101,350
Aug 15, 20251.191.211.181.211.190.83%22,005,050
Aug 14, 20251.211.231.181.201.18-0.83%39,869,750
Aug 13, 20251.221.241.201.211.19-26,402,550
Aug 12, 20251.211.221.201.211.19-22,215,470
Aug 11, 20251.191.211.181.211.192.54%16,788,000
Aug 8, 20251.181.201.171.181.16-22,838,860
Aug 7, 20251.191.191.161.181.16-18,100,290
Aug 6, 20251.181.191.171.181.16-0.84%15,067,080
Aug 5, 20251.171.191.161.191.172.59%21,579,000
Aug 4, 20251.161.181.161.161.14-0.85%11,030,330
Aug 1, 20251.181.191.161.171.15-25,045,200
Jul 31, 20251.221.221.161.171.15-4.88%45,827,400
Jul 30, 20251.231.241.211.231.21-30,491,000
Jul 29, 20251.211.251.181.231.211.65%62,457,300
Jul 28, 20251.261.271.211.211.19-4.72%42,272,010
Jul 25, 20251.281.301.251.271.24-0.78%37,552,230
Jul 24, 20251.211.281.201.281.256.67%85,403,020
Jul 23, 20251.211.231.191.201.18-0.83%44,042,080
Jul 22, 20251.201.211.171.211.191.68%33,575,250
Jul 21, 20251.181.211.171.191.171.71%48,490,610
Jul 18, 20251.181.191.161.171.15-0.85%30,187,300
Jul 17, 20251.161.181.151.181.161.72%41,511,550
Jul 16, 20251.151.161.131.161.140.87%25,526,500