Skip to main content
COSCO SHIPPING Development Co., Ltd. (HKG:2866)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.120
+0.020 (1.82%)
Apr 29, 2026, 4:08 PM HKT

HKG:2866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.101.131.101.121.121.82%11,770,180
Apr 28, 20261.111.121.101.101.10-0.90%10,258,000
Apr 27, 20261.121.131.101.111.11-0.89%16,611,000
Apr 24, 20261.141.141.121.121.12-0.88%7,197,750
Apr 23, 20261.151.151.121.131.13-0.88%18,968,000
Apr 22, 20261.161.161.141.141.14-1.72%13,174,167
Apr 21, 20261.161.171.151.161.16-18,850,000
Apr 20, 20261.161.161.141.161.160.87%13,058,200
Apr 17, 20261.181.181.151.151.15-2.54%20,621,500
Apr 16, 20261.191.191.171.181.18-0.84%10,633,000
Apr 15, 20261.181.191.171.191.191.71%14,186,000
Apr 14, 20261.181.181.161.171.17-0.85%16,716,000
Apr 13, 20261.211.211.161.181.18-1.67%25,621,560
Apr 10, 20261.211.231.201.201.20-24,420,720
Apr 9, 20261.231.251.201.201.20-1.64%24,757,000
Apr 8, 20261.221.231.191.221.225.17%50,141,000
Apr 2, 20261.151.161.141.161.161.75%22,290,200
Apr 1, 20261.151.171.131.141.140.88%27,431,510
Mar 31, 20261.161.161.111.131.13-2.59%49,584,800
Mar 30, 20261.191.191.151.161.16-2.52%20,951,340
Mar 27, 20261.181.201.161.191.190.85%22,048,000
Mar 26, 20261.221.231.171.181.18-1.67%56,471,470
Mar 25, 20261.171.211.171.201.202.56%25,995,530
Mar 24, 20261.151.181.131.171.172.63%29,344,040
Mar 23, 20261.151.151.111.141.14-0.87%52,779,000
Mar 20, 20261.181.191.151.151.15-2.54%40,347,910
Mar 19, 20261.211.211.171.181.18-2.48%36,092,500
Mar 18, 20261.201.221.191.211.211.68%33,249,060
Mar 17, 20261.241.241.191.191.19-3.25%44,802,000
Mar 16, 20261.221.241.201.231.230.82%65,116,470
Mar 13, 20261.231.251.201.221.22-58,169,550
Mar 12, 20261.231.251.211.221.22-0.81%55,498,000
Mar 11, 20261.221.231.181.231.230.82%88,432,868
Mar 10, 20261.231.281.201.221.22-1.61%117,556,000
Mar 9, 20261.361.391.221.241.24-3.13%185,239,300
Mar 6, 20261.251.311.231.281.282.40%124,533,700
Mar 5, 20261.301.321.211.251.25-4.58%267,392,400
Mar 4, 20261.591.591.261.311.31-13.82%512,465,400
Mar 3, 20261.221.711.201.521.5226.67%1,281,297,000
Mar 2, 20261.231.251.161.201.200.84%52,707,400
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