China International Marine Containers Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,229 trading daysOlder →

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.