China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.480 | 7.640 | 7.250 | 7.620 | 7.620 | 7,224,088 |
| 2026-07-24 | 7.500 | 7.500 | 7.150 | 7.330 | 7.330 | 3,582,396 |
| 2026-07-23 | 6.930 | 7.560 | 6.730 | 7.400 | 7.400 | 12,747,647 |
| 2026-07-22 | 7.060 | 7.250 | 6.790 | 6.860 | 6.860 | 21,016,340 |
| 2026-07-21 | 7.050 | 7.330 | 6.810 | 7.030 | 7.030 | 27,178,760 |
| 2026-07-20 | 6.760 | 7.140 | 6.690 | 6.980 | 6.980 | 7,348,880 |
| 2026-07-17 | 7.000 | 7.010 | 6.550 | 6.760 | 6.760 | 3,566,140 |
| 2026-07-16 | 7.100 | 7.160 | 6.920 | 6.950 | 6.950 | 2,901,610 |
| 2026-07-15 | 7.040 | 7.170 | 6.990 | 7.130 | 7.130 | 1,302,500 |
| 2026-07-14 | 7.020 | 7.290 | 6.850 | 7.040 | 7.040 | 4,762,835 |
| 2026-07-13 | 7.300 | 7.350 | 6.980 | 7.100 | 7.100 | 1,750,880 |
| 2026-07-10 | 7.230 | 7.590 | 7.200 | 7.300 | 7.300 | 1,204,356 |
| 2026-07-09 | 7.330 | 7.550 | 7.180 | 7.200 | 7.200 | 5,787,500 |
| 2026-07-08 | 7.450 | 7.560 | 7.270 | 7.360 | 7.360 | 1,026,948 |
| 2026-07-07 | 7.720 | 7.750 | 7.340 | 7.420 | 7.420 | 986,580 |
| 2026-07-06 | 7.610 | 8.000 | 7.560 | 7.700 | 7.700 | 1,923,759 |
| 2026-07-03 | 7.290 | 7.650 | 7.150 | 7.590 | 7.590 | 4,066,840 |
| 2026-07-02 | 7.390 | 7.440 | 7.090 | 7.200 | 7.200 | 2,674,800 |
| 2026-06-30 | 7.580 | 7.580 | 7.320 | 7.430 | 7.217 | 1,435,810 |
| 2026-06-29 | 7.610 | 7.610 | 7.370 | 7.500 | 7.285 | 4,965,526 |
| 2026-06-26 | 7.870 | 7.870 | 7.550 | 7.670 | 7.451 | 819,285 |
| 2026-06-25 | 8.040 | 8.050 | 7.720 | 7.840 | 7.616 | 2,491,800 |
| 2026-06-24 | 8.140 | 8.270 | 7.710 | 8.060 | 7.829 | 3,086,700 |
| 2026-06-23 | 8.320 | 8.360 | 7.960 | 8.040 | 7.810 | 2,268,700 |
| 2026-06-22 | 8.420 | 8.460 | 8.120 | 8.290 | 8.053 | 3,856,560 |
| 2026-06-18 | 9.480 | 9.480 | 8.330 | 8.330 | 8.092 | 7,188,360 |
| 2026-06-17 | 8.800 | 8.980 | 8.630 | 8.960 | 8.704 | 2,323,677 |
| 2026-06-16 | 9.010 | 9.120 | 8.810 | 8.820 | 8.568 | 2,149,640 |
| 2026-06-15 | 9.000 | 9.490 | 8.790 | 9.200 | 8.937 | 7,931,680 |
| 2026-06-12 | 8.670 | 8.930 | 8.510 | 8.760 | 8.509 | 13,384,524 |
| 2026-06-11 | 8.720 | 8.840 | 8.430 | 8.750 | 8.500 | 4,284,692 |
| 2026-06-10 | 8.820 | 8.900 | 8.390 | 8.900 | 8.645 | 10,743,644 |
| 2026-06-09 | 8.990 | 9.170 | 8.460 | 8.970 | 8.713 | 11,524,183 |
| 2026-06-08 | 9.080 | 9.080 | 8.800 | 8.900 | 8.645 | 1,602,322 |
| 2026-06-05 | 9.180 | 9.560 | 9.050 | 9.150 | 8.888 | 1,739,100 |
| 2026-06-04 | 9.290 | 9.310 | 9.130 | 9.280 | 9.015 | 3,829,160 |
| 2026-06-03 | 9.410 | 9.430 | 9.150 | 9.290 | 9.024 | 3,866,650 |
| 2026-06-02 | 9.820 | 10.550 | 9.320 | 9.370 | 9.102 | 27,177,670 |
| 2026-06-01 | 9.680 | 10.500 | 9.680 | 10.290 | 9.996 | 10,041,300 |
| 2026-05-29 | 9.890 | 10.120 | 9.550 | 9.830 | 9.549 | 3,753,060 |
| 2026-05-28 | 9.290 | 10.010 | 9.290 | 9.890 | 9.607 | 9,347,157 |
| 2026-05-27 | 9.500 | 9.740 | 9.110 | 9.420 | 9.151 | 5,585,200 |
| 2026-05-26 | 9.210 | 9.410 | 8.420 | 9.370 | 9.102 | 13,781,060 |
| 2026-05-22 | 9.020 | 9.350 | 8.930 | 9.210 | 8.947 | 8,670,185 |
| 2026-05-21 | 9.390 | 9.590 | 8.380 | 9.020 | 8.762 | 15,910,897 |
| 2026-05-20 | 9.640 | 9.640 | 9.370 | 9.420 | 9.151 | 3,457,400 |
| 2026-05-19 | 9.570 | 9.760 | 9.400 | 9.640 | 9.364 | 3,985,204 |
| 2026-05-18 | 10.110 | 10.110 | 9.340 | 9.630 | 9.355 | 3,487,313 |
| 2026-05-15 | 10.000 | 10.090 | 9.600 | 9.800 | 9.520 | 3,253,378 |
| 2026-05-14 | 11.130 | 11.130 | 9.940 | 10.030 | 9.743 | 6,660,050 |
| 2026-05-13 | 11.290 | 11.290 | 10.710 | 10.940 | 10.627 | 2,118,672 |
| 2026-05-12 | 11.430 | 11.440 | 10.910 | 11.050 | 10.734 | 3,221,800 |
| 2026-05-11 | 11.460 | 11.530 | 11.120 | 11.410 | 11.084 | 2,281,740 |
| 2026-05-08 | 11.650 | 11.730 | 11.040 | 11.460 | 11.132 | 9,854,410 |
| 2026-05-07 | 11.870 | 11.920 | 11.510 | 11.770 | 11.433 | 26,769,258 |
| 2026-05-06 | 10.740 | 11.840 | 10.620 | 11.730 | 11.394 | 15,928,620 |
| 2026-05-05 | 10.680 | 10.800 | 10.580 | 10.760 | 10.452 | 1,600,100 |
| 2026-05-04 | 10.760 | 11.130 | 10.760 | 10.970 | 10.656 | 2,035,231 |
| 2026-04-30 | 11.060 | 11.360 | 10.430 | 10.760 | 10.452 | 28,682,856 |
| 2026-04-29 | 10.400 | 11.460 | 10.230 | 11.200 | 10.880 | 9,289,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2060 HKD |
| 2025-05-30 | 0.1910 HKD |
| 2025-05-19 | 0.1910 HKD |
| 2024-07-22 | 0.0241 HKD |
| 2023-07-25 | 0.1953 HKD |
| 2022-07-29 | 0.6900 HKD |
| 2022-07-27 | 1.2114 HKD |
| 2021-06-10 | 0.3400 HKD |
| 2020-06-03 | 0.1307 HKD |
| 2019-06-05 | 0.7518 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.