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
2026-04-29	10.400	11.460	10.230	11.200	10.880	9,289,182
2026-04-28	10.170	10.460	10.040	10.430	10.132	4,007,525
2026-04-27	9.750	10.530	9.750	10.260	9.967	2,128,332
2026-04-24	10.190	10.260	9.890	10.170	9.879	3,355,188
2026-04-23	10.360	10.360	10.010	10.190	9.899	1,206,540
2026-04-22	10.300	10.420	10.100	10.360	10.064	1,474,840
2026-04-21	10.340	10.480	10.230	10.400	10.102	2,545,515
2026-04-20	10.220	10.430	10.010	10.370	10.073	3,170,060
2026-04-17	10.930	11.010	10.610	10.700	10.394	1,622,400
2026-04-16	10.840	11.050	10.740	11.040	10.724	1,744,500
2026-04-15	10.570	11.090	10.570	10.860	10.549	1,839,096
2026-04-14	10.610	10.660	10.400	10.600	10.297	2,246,300
2026-04-13	10.730	10.730	10.400	10.600	10.297	2,292,900
2026-04-10	10.070	10.840	10.070	10.730	10.423	6,375,700
2026-04-09	10.550	10.550	10.020	10.180	9.889	4,965,200
2026-04-08	9.800	10.360	9.800	10.300	10.005	3,536,480
2026-04-02	9.700	9.940	9.530	9.800	9.520	12,410,700
2026-04-01	9.910	10.090	9.810	9.950	9.665	3,211,800
2026-03-31	10.260	10.260	9.730	9.750	9.471	3,549,018
2026-03-30	10.390	10.390	10.050	10.250	9.957	1,028,600
2026-03-27	10.100	10.540	10.010	10.390	10.093	2,834,520
2026-03-26	10.280	10.500	9.910	10.110	9.821	1,299,100
2026-03-25	10.130	10.560	10.100	10.280	9.986	1,193,500
2026-03-24	9.790	10.190	9.580	10.190	9.899	3,912,168
2026-03-23	9.690	9.960	9.490	9.590	9.316	3,757,830
2026-03-20	10.060	10.160	9.920	10.160	9.869	3,506,007
2026-03-19	10.500	10.500	9.950	10.080	9.792	4,682,487
2026-03-18	10.690	10.840	10.270	10.590	10.287	3,866,660
2026-03-17	10.710	10.980	10.560	10.650	10.345	2,027,528
2026-03-16	10.900	10.940	10.480	10.720	10.413	2,944,816
2026-03-13	11.140	11.200	10.820	10.900	10.588	4,174,844
2026-03-12	11.320	11.470	11.060	11.150	10.831	3,081,918
2026-03-11	11.900	12.080	11.200	11.320	10.996	7,750,619
2026-03-10	11.650	11.970	11.570	11.930	11.589	2,936,404
2026-03-09	11.300	11.910	11.300	11.560	11.229	2,639,516
2026-03-06	12.390	12.500	11.830	12.030	11.686	7,235,146
2026-03-05	11.710	12.700	11.710	12.390	12.036	9,490,035
2026-03-04	11.090	11.710	11.090	11.600	11.268	4,178,530
2026-03-03	12.690	12.800	11.440	11.590	11.258	5,692,780
2026-03-02	12.510	12.800	12.300	12.630	12.269	13,599,688
2026-02-27	12.380	12.490	11.970	12.450	12.094	6,233,197
2026-02-26	11.540	12.670	11.540	12.430	12.074	12,490,608
2026-02-25	11.680	12.330	11.240	11.530	11.200	6,362,624
2026-02-24	10.230	11.740	10.230	11.700	11.365	10,041,830
2026-02-23	10.670	10.670	10.380	10.460	10.161	901,900
2026-02-20	10.380	10.610	10.350	10.460	10.161	428,600
2026-02-16	10.280	10.520	10.200	10.420	10.122	374,530
2026-02-13	10.920	10.920	10.330	10.420	10.122	2,725,600
2026-02-12	10.790	11.100	10.560	11.100	10.782	3,550,767
2026-02-11	10.500	10.920	10.410	10.790	10.481	6,600,476
2026-02-10	10.320	10.500	10.110	10.380	10.083	1,936,338
2026-02-09	10.300	10.660	10.120	10.320	10.025	5,478,696
2026-02-06	10.500	10.500	9.840	10.240	9.947	2,019,342
2026-02-05	10.700	10.700	10.010	10.370	10.073	3,759,126
2026-02-04	9.750	11.000	9.690	10.500	10.200	19,542,060
2026-02-03	8.670	10.680	8.670	9.980	9.695	26,406,887
2026-02-02	8.660	9.150	8.400	8.680	8.432	4,143,780
2026-01-30	8.810	8.880	8.650	8.870	8.616	1,755,000
2026-01-29	8.870	9.110	8.760	8.850	8.597	2,175,478
2026-01-28	8.920	8.920	8.780	8.870	8.616	768,250

← NewerPage 3 of 21 · 1,230 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.