China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9.120 | 9.130 | 8.890 | 8.960 | 8.704 | 749,504 |
| 2026-01-23 | 9.150 | 9.200 | 9.000 | 9.120 | 8.859 | 1,147,711 |
| 2026-01-22 | 9.060 | 9.370 | 9.020 | 9.140 | 8.879 | 1,121,610 |
| 2026-01-21 | 8.930 | 9.090 | 8.880 | 9.000 | 8.743 | 582,426 |
| 2026-01-20 | 9.290 | 9.300 | 8.960 | 9.050 | 8.791 | 1,465,558 |
| 2026-01-19 | 8.800 | 9.380 | 8.660 | 9.250 | 8.985 | 6,186,400 |
| 2026-01-16 | 8.600 | 9.000 | 8.600 | 8.750 | 8.500 | 1,663,430 |
| 2026-01-15 | 8.760 | 8.860 | 8.640 | 8.740 | 8.490 | 1,057,740 |
| 2026-01-14 | 8.840 | 8.870 | 8.620 | 8.750 | 8.500 | 1,746,940 |
| 2026-01-13 | 9.000 | 9.000 | 8.690 | 8.840 | 8.587 | 1,841,600 |
| 2026-01-12 | 9.010 | 9.070 | 8.760 | 8.850 | 8.597 | 2,233,050 |
| 2026-01-09 | 8.900 | 9.120 | 8.780 | 9.010 | 8.752 | 1,782,472 |
| 2026-01-08 | 8.860 | 8.980 | 8.660 | 8.860 | 8.607 | 3,177,915 |
| 2026-01-07 | 9.140 | 9.190 | 8.920 | 9.020 | 8.762 | 4,281,550 |
| 2026-01-06 | 9.310 | 9.380 | 9.070 | 9.140 | 8.879 | 2,606,424 |
| 2026-01-05 | 9.210 | 9.580 | 9.210 | 9.400 | 9.131 | 2,868,432 |
| 2026-01-02 | 9.350 | 9.400 | 9.000 | 9.340 | 9.073 | 1,612,354 |
| 2025-12-31 | 9.500 | 9.500 | 9.200 | 9.350 | 9.083 | 3,284,779 |
| 2025-12-30 | 8.990 | 9.500 | 8.950 | 9.360 | 9.092 | 11,758,973 |
| 2025-12-29 | 9.250 | 9.400 | 8.890 | 8.990 | 8.733 | 8,196,373 |
| 2025-12-24 | 9.000 | 9.460 | 9.000 | 9.250 | 8.985 | 5,602,200 |
| 2025-12-23 | 9.070 | 9.460 | 9.000 | 9.240 | 8.976 | 5,854,409 |
| 2025-12-22 | 8.890 | 9.080 | 8.690 | 9.070 | 8.811 | 5,872,046 |
| 2025-12-19 | 7.800 | 8.880 | 7.800 | 8.880 | 8.626 | 18,030,879 |
| 2025-12-18 | 7.750 | 7.830 | 7.650 | 7.690 | 7.470 | 2,062,340 |
| 2025-12-17 | 7.740 | 7.870 | 7.600 | 7.770 | 7.548 | 2,883,260 |
| 2025-12-16 | 8.200 | 8.200 | 7.770 | 7.870 | 7.645 | 1,640,000 |
| 2025-12-15 | 8.570 | 8.570 | 8.220 | 8.260 | 8.024 | 980,363 |
| 2025-12-12 | 8.340 | 8.560 | 8.290 | 8.510 | 8.267 | 2,572,078 |
| 2025-12-11 | 8.350 | 8.440 | 8.240 | 8.270 | 8.033 | 2,136,280 |
| 2025-12-10 | 8.490 | 8.530 | 8.280 | 8.310 | 8.072 | 1,702,728 |
| 2025-12-09 | 8.710 | 8.880 | 8.420 | 8.630 | 8.383 | 3,796,900 |
| 2025-12-08 | 8.450 | 8.890 | 8.300 | 8.710 | 8.461 | 7,570,303 |
| 2025-12-05 | 8.400 | 8.650 | 8.310 | 8.440 | 8.199 | 4,563,480 |
| 2025-12-04 | 7.990 | 8.450 | 7.990 | 8.400 | 8.160 | 7,270,107 |
| 2025-12-03 | 7.920 | 8.160 | 7.890 | 7.990 | 7.761 | 4,335,580 |
| 2025-12-02 | 8.040 | 8.070 | 7.900 | 7.960 | 7.732 | 1,284,500 |
| 2025-12-01 | 8.050 | 8.270 | 7.760 | 8.040 | 7.810 | 9,666,000 |
| 2025-11-28 | 8.090 | 8.240 | 7.990 | 8.110 | 7.878 | 7,378,640 |
| 2025-11-27 | 8.340 | 8.340 | 8.000 | 8.080 | 7.849 | 4,895,980 |
| 2025-11-26 | 7.450 | 8.500 | 7.430 | 8.320 | 8.082 | 26,392,102 |
| 2025-11-25 | 7.410 | 7.480 | 7.200 | 7.430 | 7.217 | 25,924,175 |
| 2025-11-24 | 7.590 | 7.590 | 7.250 | 7.400 | 7.188 | 16,437,400 |
| 2025-11-21 | 7.710 | 7.870 | 7.350 | 7.400 | 7.188 | 4,265,500 |
| 2025-11-20 | 7.960 | 8.010 | 7.720 | 7.810 | 7.587 | 2,229,348 |
| 2025-11-19 | 7.830 | 8.140 | 7.830 | 7.950 | 7.723 | 5,294,076 |
| 2025-11-18 | 8.040 | 8.130 | 7.790 | 7.830 | 7.606 | 4,259,120 |
| 2025-11-17 | 8.290 | 8.300 | 7.630 | 8.040 | 7.810 | 17,697,900 |
| 2025-11-14 | 7.200 | 8.320 | 7.130 | 8.300 | 8.063 | 50,520,260 |
| 2025-11-13 | 7.090 | 7.280 | 6.980 | 7.270 | 7.062 | 10,793,218 |
| 2025-11-12 | 7.100 | 7.190 | 7.000 | 7.050 | 6.848 | 9,830,141 |
| 2025-11-11 | 7.180 | 7.240 | 7.010 | 7.080 | 6.877 | 7,475,552 |
| 2025-11-10 | 7.220 | 7.320 | 7.210 | 7.240 | 7.033 | 687,208 |
| 2025-11-07 | 7.250 | 7.290 | 7.020 | 7.200 | 6.994 | 1,622,270 |
| 2025-11-06 | 7.080 | 7.270 | 7.060 | 7.250 | 7.043 | 1,380,682 |
| 2025-11-05 | 7.060 | 7.080 | 6.900 | 7.080 | 6.877 | 1,657,788 |
| 2025-11-04 | 7.280 | 7.280 | 6.990 | 7.070 | 6.868 | 1,726,490 |
| 2025-11-03 | 7.120 | 7.170 | 7.020 | 7.170 | 6.965 | 1,278,948 |
| 2025-10-31 | 7.350 | 7.350 | 6.980 | 7.100 | 6.897 | 4,349,550 |
| 2025-10-30 | 7.340 | 7.430 | 7.150 | 7.380 | 7.169 | 2,230,175 |
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.