UK markets open in 1 hour 39 minutes
NIKKEI 225
39,582.12 -0.96 (-0.00%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.90 +0.36 (+0.44%) GOLD FUTURES
2,332.40 -7.20 (-0.31%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,979.52 +2,052.65 (+4.28%)
COSCO SHIPPING Development Co., Ltd. (2866.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.090 | 1.150 | 1.070 | 1.130 | 1.130 | 21,337,500 |
| 27 Jun 2024 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 14,666,000 |
| 26 Jun 2024 | 1.110 | 1.120 | 1.070 | 1.110 | 1.110 | 11,535,550 |
| 25 Jun 2024 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 8,495,987 |
| 24 Jun 2024 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 20,611,945 |
| 21 Jun 2024 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 9,553,144 |
| 20 Jun 2024 | 1.140 | 1.160 | 1.120 | 1.130 | 1.130 | 6,770,475 |
| 19 Jun 2024 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 12,906,377 |
| 18 Jun 2024 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 17,524,650 |
| 17 Jun 2024 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 11,278,550 |
| 14 Jun 2024 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 14,016,600 |
| 13 Jun 2024 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 11,062,261 |
| 12 Jun 2024 | 1.050 | 1.080 | 1.030 | 1.060 | 1.060 | 23,525,209 |
| 11 Jun 2024 | 1.150 | 1.170 | 1.050 | 1.060 | 1.060 | 65,829,709 |
| 07 Jun 2024 | 1.110 | 1.160 | 1.090 | 1.150 | 1.150 | 47,796,005 |
| 06 Jun 2024 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 22,506,000 |
| 05 Jun 2024 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 15,283,000 |
| 04 Jun 2024 | 1.070 | 1.110 | 1.040 | 1.110 | 1.110 | 35,074,852 |
| 03 Jun 2024 | 1.040 | 1.090 | 1.040 | 1.060 | 1.060 | 20,752,879 |
| 31 May 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 7,107,024 |
| 30 May 2024 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 15,641,000 |
| 29 May 2024 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 39,687,905 |
| 28 May 2024 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 19,578,000 |
| 27 May 2024 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 35,680,000 |
| 24 May 2024 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 10,269,650 |
| 23 May 2024 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 28,224,850 |
| 22 May 2024 | 1.010 | 1.110 | 1.000 | 1.090 | 1.090 | 75,576,000 |
| 21 May 2024 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 18,764,700 |
| 20 May 2024 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 35,078,800 |
| 17 May 2024 | 1.000 | 1.030 | 0.990 | 1.030 | 1.030 | 27,275,000 |
| 16 May 2024 | 1.020 | 1.040 | 0.980 | 0.990 | 0.990 | 31,030,950 |
| 14 May 2024 | 1.020 | 1.030 | 0.970 | 1.000 | 1.000 | 46,843,050 |
| 13 May 2024 | 0.950 | 1.030 | 0.950 | 1.000 | 1.000 | 86,975,856 |
| 10 May 2024 | 0.960 | 0.970 | 0.920 | 0.950 | 0.950 | 66,230,083 |
| 09 May 2024 | 0.830 | 0.950 | 0.830 | 0.950 | 0.950 | 119,151,500 |
| 08 May 2024 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 3,483,183 |
| 07 May 2024 | 0.840 | 0.850 | 0.830 | 0.840 | 0.840 | 8,915,250 |
| 06 May 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 17,769,000 |
| 03 May 2024 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 4,148,200 |
| 02 May 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 3,325,000 |
| 30 Apr 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 6,435,550 |
| 29 Apr 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 10,842,000 |
| 26 Apr 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 9,914,000 |
| 25 Apr 2024 | 0.810 | 0.830 | 0.810 | 0.820 | 0.820 | 6,597,500 |
| 24 Apr 2024 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 2,108,000 |
| 23 Apr 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 12,776,950 |
| 22 Apr 2024 | 0.800 | 0.830 | 0.800 | 0.820 | 0.820 | 23,382,300 |
| 19 Apr 2024 | 0.790 | 0.810 | 0.790 | 0.800 | 0.800 | 7,567,100 |
| 18 Apr 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 8,980,250 |
| 17 Apr 2024 | 0.780 | 0.790 | 0.780 | 0.790 | 0.790 | 2,024,000 |
| 16 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 10,266,000 |
| 15 Apr 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 6,845,000 |
| 12 Apr 2024 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 4,843,650 |
| 11 Apr 2024 | 0.790 | 0.800 | 0.770 | 0.790 | 0.790 | 18,506,888 |
| 10 Apr 2024 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 1,947,450 |
| 09 Apr 2024 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 3,143,650 |
| 08 Apr 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 3,678,400 |
| 05 Apr 2024 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 2,153,800 |
| 03 Apr 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 9,161,000 |
| 02 Apr 2024 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 11,231,000 |
| 28 Mar 2024 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 4,488,000 |
| 27 Mar 2024 | 0.780 | 0.790 | 0.770 | 0.770 | 0.770 | 3,499,000 |
| 26 Mar 2024 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 3,309,000 |
| 25 Mar 2024 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 6,706,000 |
| 22 Mar 2024 | 0.790 | 0.800 | 0.770 | 0.770 | 0.770 | 7,088,100 |
| 21 Mar 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 4,579,500 |
| 20 Mar 2024 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 1,728,220 |
| 19 Mar 2024 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 2,601,000 |
| 18 Mar 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 7,515,150 |
| 15 Mar 2024 | 0.800 | 0.800 | 0.760 | 0.760 | 0.760 | 37,212,648 |
| 14 Mar 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.800 | 6,600,550 |
| 13 Mar 2024 | 0.820 | 0.820 | 0.800 | 0.810 | 0.810 | 4,451,950 |
| 12 Mar 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.810 | 4,506,703 |
| 11 Mar 2024 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 8,467,200 |
| 08 Mar 2024 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 2,801,453 |
| 07 Mar 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 4,457,227 |
| 06 Mar 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 4,917,000 |
| 05 Mar 2024 | 0.810 | 0.820 | 0.780 | 0.800 | 0.800 | 12,704,000 |
| 04 Mar 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 4,348,400 |
| 01 Mar 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,034,000 |
| 29 Feb 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 3,200,000 |
| 28 Feb 2024 | 0.830 | 0.840 | 0.800 | 0.810 | 0.810 | 10,157,100 |
| 27 Feb 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 4,546,450 |
| 26 Feb 2024 | 0.830 | 0.840 | 0.810 | 0.830 | 0.830 | 5,095,533 |
| 23 Feb 2024 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 7,182,000 |
| 22 Feb 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 8,035,000 |
| 21 Feb 2024 | 0.800 | 0.820 | 0.790 | 0.800 | 0.800 | 13,090,350 |
| 20 Feb 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 3,152,000 |
| 19 Feb 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 6,096,000 |
| 16 Feb 2024 | 0.780 | 0.800 | 0.780 | 0.800 | 0.800 | 3,509,550 |
| 15 Feb 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 574,529 |
| 14 Feb 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 765,076 |
| 09 Feb 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
| 08 Feb 2024 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 3,199,100 |
| 07 Feb 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 4,004,500 |
| 06 Feb 2024 | 0.760 | 0.780 | 0.750 | 0.780 | 0.780 | 4,182,217 |
| 05 Feb 2024 | 0.770 | 0.770 | 0.740 | 0.760 | 0.760 | 8,153,635 |
| 02 Feb 2024 | 0.770 | 0.790 | 0.760 | 0.760 | 0.760 | 9,378,750 |
| 01 Feb 2024 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 4,254,000 |
| 31 Jan 2024 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 3,938,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.