Cosco Shipping Develop

2866
🏛️ hong-kong →
1.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.45 1.45 1.42 1.42 2.3M
2021-12-30 1.44 1.45 1.42 1.45 1.4M
2021-12-29 1.46 1.46 1.42 1.44 1.0M
2021-12-28 1.43 1.45 1.42 1.45 6.5M
2021-12-24 1.45 1.46 1.43 1.43 4.0M
2021-12-23 1.43 1.45 1.43 1.45 5.3M
2021-12-22 1.46 1.48 1.42 1.43 6.7M
2021-12-21 1.41 1.48 1.41 1.46 10.6M
2021-12-20 1.42 1.45 1.40 1.41 6.4M
2021-12-17 1.43 1.46 1.43 1.43 10.2M
2021-12-16 1.43 1.44 1.42 1.44 7.5M
2021-12-15 1.42 1.46 1.41 1.43 6.7M
2021-12-14 1.46 1.46 1.41 1.42 8.6M
2021-12-13 1.50 1.51 1.46 1.47 12.4M
2021-12-10 1.47 1.50 1.46 1.50 11.0M
2021-12-09 1.48 1.50 1.47 1.49 6.0M
2021-12-08 1.47 1.50 1.47 1.48 3.3M
2021-12-07 1.47 1.51 1.46 1.48 11.0M
2021-12-06 1.51 1.52 1.46 1.46 14.6M
2021-12-03 1.45 1.52 1.45 1.51 19.6M
2021-12-02 1.45 1.49 1.44 1.45 6.0M
2021-12-01 1.43 1.46 1.42 1.46 7.9M
2021-11-30 1.45 1.47 1.41 1.44 11.6M
2021-11-29 1.41 1.49 1.41 1.44 23.4M
2021-11-26 1.45 1.46 1.41 1.41 7.4M
2021-11-25 1.44 1.47 1.43 1.46 5.8M
2021-11-24 1.44 1.46 1.42 1.45 5.4M
2021-11-23 1.43 1.45 1.42 1.43 4.3M
2021-11-22 1.42 1.45 1.40 1.43 6.3M
2021-11-19 1.39 1.42 1.38 1.41 4.8M
2021-11-18 1.38 1.42 1.38 1.40 7.3M
2021-11-17 1.39 1.40 1.38 1.38 3.7M
2021-11-16 1.39 1.42 1.38 1.40 5.5M
2021-11-15 1.38 1.39 1.36 1.39 4.8M
2021-11-12 1.41 1.41 1.37 1.39 3.8M
2021-11-11 1.36 1.39 1.36 1.39 4.5M
2021-11-10 1.36 1.37 1.33 1.37 6.3M
2021-11-09 1.36 1.37 1.35 1.36 5.0M
2021-11-08 1.38 1.39 1.36 1.36 8.6M
2021-11-05 1.43 1.43 1.36 1.37 18.5M
2021-11-04 1.43 1.45 1.42 1.43 6.4M
2021-11-03 1.43 1.45 1.42 1.42 7.5M
2021-11-02 1.48 1.49 1.40 1.42 16.3M
2021-11-01 1.51 1.51 1.46 1.47 8.7M
2021-10-29 1.48 1.51 1.46 1.51 14.5M
2021-10-28 1.47 1.51 1.45 1.46 12.0M
2021-10-27 1.48 1.49 1.46 1.47 7.8M
2021-10-26 1.51 1.52 1.48 1.48 6.8M
2021-10-25 1.47 1.53 1.46 1.50 13.1M
2021-10-22 1.50 1.50 1.47 1.47 13.4M
2021-10-21 1.51 1.53 1.46 1.50 55.7M
2021-10-20 1.57 1.57 1.51 1.51 19.4M
2021-10-19 1.51 1.58 1.51 1.55 21.7M
2021-10-18 1.47 1.51 1.47 1.50 13.3M
2021-10-15 1.49 1.50 1.45 1.46 18.9M
2021-10-12 1.50 1.51 1.47 1.48 14.4M
2021-10-11 1.52 1.53 1.50 1.52 13.8M
2021-10-08 1.51 1.53 1.48 1.50 19.2M
2021-10-07 1.50 1.52 1.48 1.50 12.5M
2021-10-06 1.52 1.54 1.48 1.50 12.0M
2021-10-05 1.47 1.51 1.45 1.51 9.7M
2021-10-04 1.53 1.53 1.46 1.49 11.1M
2021-09-30 1.50 1.56 1.50 1.55 9.9M
2021-09-29 1.53 1.54 1.48 1.50 16.0M
2021-09-28 1.54 1.58 1.53 1.56 22.5M
2021-09-27 1.69 1.69 1.53 1.54 65.4M
2021-09-24 1.68 1.74 1.66 1.68 23.2M
2021-09-23 1.71 1.72 1.67 1.67 28.1M
2021-09-21 1.58 1.62 1.56 1.62 10.1M
2021-09-20 1.65 1.66 1.57 1.59 16.5M
2021-09-17 1.65 1.71 1.63 1.65 22.2M
2021-09-16 1.71 1.76 1.62 1.67 35.6M
2021-09-15 1.72 1.78 1.71 1.73 27.2M
2021-09-14 1.90 1.91 1.71 1.73 72.5M
2021-09-13 1.77 1.92 1.74 1.89 81.3M
2021-09-10 1.78 1.85 1.77 1.79 41.0M
2021-09-09 1.80 1.82 1.75 1.78 33.4M
2021-09-08 1.73 1.84 1.73 1.81 87.9M
2021-09-07 1.66 1.75 1.66 1.73 57.3M
2021-09-06 1.66 1.68 1.62 1.66 14.8M
2021-09-03 1.63 1.69 1.61 1.66 17.1M
2021-09-02 1.62 1.64 1.61 1.63 12.1M
2021-09-01 1.64 1.68 1.62 1.62 18.8M
2021-08-31 1.70 1.70 1.58 1.64 43.6M
2021-08-30 1.67 1.72 1.65 1.70 32.6M
2021-08-27 1.61 1.64 1.58 1.64 14.8M
2021-08-26 1.61 1.67 1.60 1.61 59.5M
2021-08-25 1.56 1.59 1.54 1.59 25.5M
2021-08-24 1.51 1.58 1.51 1.54 38.7M
2021-08-23 1.44 1.49 1.44 1.48 8.4M
2021-08-20 1.46 1.46 1.40 1.43 17.3M
2021-08-19 1.48 1.49 1.43 1.45 17.3M
2021-08-18 1.45 1.50 1.43 1.48 8.6M
2021-08-17 1.53 1.53 1.45 1.45 17.4M
2021-08-16 1.54 1.54 1.50 1.52 15.5M
2021-08-13 1.59 1.61 1.52 1.54 18.6M
2021-08-12 1.54 1.61 1.53 1.57 25.3M
2021-08-11 1.49 1.54 1.49 1.53 9.3M
2021-08-10 1.50 1.51 1.47 1.50 9.5M
2021-08-09 1.49 1.51 1.48 1.50 12.7M
2021-08-06 1.47 1.51 1.46 1.49 17.1M
2021-08-05 1.49 1.52 1.45 1.46 12.4M
2021-08-04 1.54 1.56 1.48 1.49 20.6M
2021-08-03 1.52 1.56 1.48 1.53 26.7M
2021-08-02 1.45 1.52 1.42 1.52 21.0M
2021-07-30 1.44 1.46 1.41 1.45 18.5M
2021-07-29 1.43 1.46 1.42 1.43 20.1M
2021-07-28 1.40 1.42 1.35 1.42 35.9M
2021-07-27 1.51 1.54 1.38 1.40 57.9M
2021-07-26 1.53 1.54 1.48 1.49 32.1M
2021-07-23 1.60 1.60 1.53 1.53 27.9M
2021-07-22 1.56 1.62 1.56 1.60 18.6M
2021-07-21 1.55 1.57 1.54 1.54 17.5M
2021-07-20 1.58 1.58 1.52 1.53 41.7M
2021-07-19 1.60 1.64 1.59 1.59 22.0M
2021-07-16 1.62 1.65 1.60 1.61 35.8M
2021-07-15 1.62 1.63 1.56 1.61 39.8M
2021-07-14 1.68 1.68 1.59 1.62 44.9M
2021-07-13 1.65 1.71 1.64 1.67 35.8M
2021-07-12 1.70 1.72 1.63 1.64 40.3M
2021-07-09 1.78 1.78 1.66 1.68 81.8M
2021-07-08 1.91 1.92 1.77 1.78 70.0M
2021-07-07 1.80 1.94 1.77 1.92 79.4M
2021-07-06 1.85 1.90 1.77 1.81 69.1M
2021-07-05 1.78 1.90 1.76 1.85 159.2M
2021-07-02 1.66 1.75 1.62 1.75 121.5M
2021-06-30 1.62 1.67 1.61 1.66 23.3M
2021-06-29 1.66 1.66 1.60 1.61 24.6M
2021-06-28 1.61 1.73 1.61 1.65 15.2M
2021-06-25 1.69 1.71 1.64 1.66 35.1M
2021-06-24 1.66 1.73 1.65 1.67 54.1M
2021-06-23 1.62 1.75 1.61 1.64 141.8M
2021-06-22 1.59 1.66 1.57 1.61 44.5M
2021-06-21 1.54 1.57 1.53 1.57 13.3M
2021-06-18 1.57 1.57 1.54 1.57 19.4M
2021-06-17 1.50 1.59 1.50 1.56 37.2M
2021-06-16 1.59 1.59 1.50 1.50 33.7M
2021-06-15 1.61 1.63 1.58 1.59 22.9M
2021-06-11 1.63 1.64 1.58 1.59 30.9M
2021-06-10 1.51 1.64 1.51 1.60 131.3M
2021-06-09 1.49 1.51 1.48 1.50 12.5M
2021-06-08 1.50 1.51 1.48 1.48 11.0M
2021-06-07 1.47 1.52 1.47 1.50 14.7M
2021-06-04 1.49 1.50 1.46 1.47 19.9M
2021-06-03 1.51 1.51 1.49 1.49 11.7M
2021-06-02 1.50 1.57 1.49 1.51 32.4M
2021-06-01 1.50 1.52 1.48 1.50 17.3M
2021-05-31 1.55 1.55 1.49 1.50 18.4M
2021-05-28 1.51 1.55 1.50 1.54 23.5M
2021-05-27 1.49 1.52 1.48 1.51 15.9M
2021-05-26 1.50 1.51 1.47 1.49 22.6M
2021-05-25 1.51 1.52 1.47 1.49 22.7M
2021-05-24 1.53 1.54 1.49 1.51 12.0M
2021-05-21 1.47 1.56 1.47 1.52 30.1M
2021-05-20 1.54 1.54 1.45 1.48 42.9M
2021-05-18 1.56 1.58 1.53 1.54 24.3M
2021-05-17 1.53 1.59 1.51 1.55 33.0M
2021-05-14 1.55 1.57 1.48 1.52 34.0M
2021-05-13 1.54 1.61 1.53 1.53 43.0M
2021-05-12 1.59 1.63 1.53 1.59 54.5M
2021-05-11 1.64 1.68 1.58 1.60 69.1M
2021-05-10 1.62 1.71 1.62 1.69 90.0M
2021-05-07 1.56 1.71 1.56 1.59 174.9M
2021-05-06 1.60 1.61 1.50 1.55 82.8M
2021-05-05 1.43 1.62 1.42 1.61 95.9M
2021-05-04 1.39 1.46 1.37 1.44 28.0M
2021-05-03 1.38 1.39 1.33 1.39 17.1M
2021-04-30 1.44 1.44 1.37 1.37 23.2M
2021-04-29 1.41 1.44 1.39 1.44 17.6M
2021-04-28 1.44 1.45 1.39 1.41 25.2M
2021-04-27 1.39 1.45 1.39 1.44 41.1M
2021-04-26 1.37 1.40 1.37 1.38 17.5M
2021-04-23 1.39 1.40 1.36 1.37 13.6M
2021-04-22 1.40 1.43 1.37 1.39 41.6M
2021-04-21 1.37 1.39 1.34 1.39 12.5M
2021-04-20 1.39 1.42 1.38 1.38 13.7M
2021-04-19 1.41 1.42 1.39 1.39 15.6M
2021-04-16 1.35 1.41 1.35 1.40 26.8M
2021-04-15 1.35 1.37 1.33 1.35 18.4M
2021-04-14 1.32 1.39 1.31 1.34 32.5M
2021-04-13 1.34 1.37 1.31 1.32 29.7M
2021-04-12 1.41 1.41 1.33 1.34 32.0M
2021-04-09 1.37 1.44 1.37 1.40 33.4M
2021-04-08 1.46 1.47 1.37 1.38 66.7M
2021-04-07 1.39 1.48 1.39 1.48 134.0M
2021-04-01 1.28 1.30 1.28 1.30 15.4M
2021-03-31 1.29 1.30 1.23 1.27 23.8M
2021-03-30 1.30 1.32 1.27 1.29 14.8M
2021-03-29 1.26 1.30 1.25 1.30 18.4M
2021-03-26 1.23 1.26 1.23 1.25 9.4M
2021-03-25 1.21 1.24 1.17 1.23 16.0M
2021-03-24 1.29 1.29 1.21 1.21 24.0M
2021-03-23 1.30 1.33 1.27 1.29 14.7M
2021-03-22 1.28 1.35 1.28 1.29 19.1M
2021-03-19 1.31 1.33 1.27 1.29 18.6M
2021-03-18 1.33 1.35 1.31 1.31 14.5M
2021-03-17 1.28 1.35 1.26 1.34 43.4M
2021-03-16 1.28 1.28 1.25 1.28 12.2M
2021-03-15 1.25 1.28 1.24 1.27 16.2M
2021-03-12 1.24 1.28 1.22 1.24 18.2M
2021-03-11 1.19 1.25 1.19 1.24 25.9M
2021-03-10 1.22 1.22 1.18 1.19 13.4M
2021-03-09 1.20 1.25 1.18 1.21 43.4M
2021-03-08 1.27 1.28 1.18 1.18 30.6M
2021-03-05 1.23 1.27 1.21 1.26 29.1M
2021-03-04 1.28 1.28 1.24 1.24 16.9M
2021-03-03 1.29 1.29 1.27 1.29 10.7M
2021-03-02 1.30 1.31 1.26 1.28 30.9M
2021-03-01 1.25 1.29 1.25 1.28 21.0M
2021-02-26 1.27 1.29 1.23 1.24 26.0M
2021-02-25 1.29 1.31 1.26 1.30 25.5M
2021-02-24 1.30 1.34 1.24 1.26 56.5M
2021-02-23 1.30 1.34 1.29 1.30 30.3M
2021-02-22 1.33 1.37 1.29 1.29 63.5M
2021-02-19 1.30 1.32 1.25 1.31 31.6M
2021-02-18 1.30 1.35 1.27 1.29 65.4M
2021-02-17 1.31 1.32 1.26 1.29 26.2M
2021-02-16 1.22 1.32 1.22 1.30 45.8M
2021-02-11 1.19 1.21 1.17 1.21 7.3M
2021-02-10 1.18 1.20 1.17 1.19 16.8M
2021-02-09 1.18 1.20 1.15 1.19 22.9M
2021-02-08 1.17 1.20 1.15 1.17 24.1M
2021-02-05 1.15 1.20 1.15 1.16 37.4M
2021-02-04 1.23 1.23 1.12 1.15 91.6M
2021-02-03 1.25 1.25 1.19 1.23 67.5M
2021-02-02 1.29 1.29 1.24 1.25 31.9M
2021-02-01 1.21 1.29 1.20 1.27 45.2M
2021-01-29 1.32 1.33 1.20 1.23 96.4M
2021-01-28 1.64 1.64 1.27 1.29 219.1M
2021-01-27 1.61 1.62 1.51 1.59 58.8M
2021-01-26 1.71 1.71 1.60 1.61 49.5M
2021-01-25 1.68 1.70 1.63 1.70 50.7M
2021-01-22 1.58 1.68 1.57 1.67 89.3M
2021-01-21 1.61 1.65 1.57 1.58 46.2M
2021-01-20 1.61 1.64 1.57 1.60 41.5M
2021-01-19 1.66 1.69 1.57 1.59 75.1M
2021-01-18 1.62 1.66 1.56 1.65 57.4M
2021-01-15 1.72 1.74 1.58 1.61 66.0M
2021-01-14 1.61 1.75 1.60 1.72 162.6M
2021-01-13 1.46 1.57 1.46 1.54 105.4M
2021-01-12 1.44 1.51 1.43 1.45 46.2M
2021-01-11 1.54 1.58 1.40 1.43 76.5M
2021-01-08 1.59 1.59 1.49 1.53 47.2M
2021-01-07 1.46 1.58 1.42 1.57 108.3M
2021-01-06 1.39 1.46 1.39 1.45 56.4M
2021-01-05 1.42 1.43 1.37 1.39 42.9M
2021-01-04 1.27 1.44 1.26 1.42 161.7M