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
2025-10-30	7.340	7.430	7.150	7.380	7.169	2,230,175
2025-10-28	7.420	7.450	7.310	7.370	7.159	1,295,540
2025-10-27	7.470	7.550	7.420	7.450	7.237	1,276,098
2025-10-24	7.440	7.460	7.370	7.410	7.198	692,530
2025-10-23	7.520	7.530	7.100	7.440	7.227	4,256,585
2025-10-22	7.560	7.560	7.360	7.440	7.227	2,105,315
2025-10-21	7.590	7.590	7.440	7.490	7.276	2,340,066
2025-10-20	7.550	7.550	7.370	7.430	7.217	1,325,900
2025-10-17	7.770	7.770	7.390	7.460	7.247	1,325,957
2025-10-16	7.790	7.800	7.650	7.700	7.480	840,600
2025-10-15	7.520	7.840	7.520	7.770	7.548	4,008,950
2025-10-14	7.740	7.800	7.510	7.520	7.305	973,694
2025-10-13	7.530	7.780	7.500	7.740	7.519	1,524,960
2025-10-10	7.980	8.060	7.840	7.890	7.664	1,408,088
2025-10-09	7.990	8.110	7.930	7.990	7.761	4,010,730
2025-10-08	8.160	8.160	7.770	7.910	7.684	716,315
2025-10-06	8.050	8.140	8.010	8.140	7.907	209,900
2025-10-03	8.100	8.230	8.040	8.040	7.810	335,050
2025-10-02	8.320	8.340	8.140	8.300	8.063	856,780
2025-09-30	7.960	8.330	7.960	8.310	8.072	2,440,952
2025-09-29	7.820	8.000	7.770	7.960	7.732	1,652,556
2025-09-26	7.690	7.900	7.600	7.770	7.548	2,098,000
2025-09-25	7.810	7.920	7.590	7.630	7.412	11,078,220
2025-09-24	7.770	7.850	7.600	7.800	7.577	20,298,285
2025-09-23	7.950	7.950	7.600	7.770	7.548	4,016,660
2025-09-22	8.120	8.120	7.810	7.890	7.664	1,275,950
2025-09-19	8.000	8.000	7.820	7.880	7.655	2,957,530
2025-09-18	8.030	8.090	7.790	7.930	7.703	4,353,540
2025-09-17	7.950	8.010	7.900	8.010	7.781	1,183,682
2025-09-16	7.970	8.010	7.890	7.940	7.713	874,260
2025-09-15	8.010	8.070	7.930	7.940	7.713	1,341,720
2025-09-12	8.090	8.200	8.060	8.090	7.859	2,536,580
2025-09-11	7.950	8.060	7.950	8.000	7.771	1,796,640
2025-09-10	8.000	8.070	7.940	7.990	7.761	2,534,820
2025-09-09	8.110	8.170	7.940	8.020	7.791	4,159,200
2025-09-08	8.060	8.170	8.050	8.140	7.907	2,048,155
2025-09-05	8.090	8.160	8.020	8.080	7.849	2,500,472
2025-09-04	8.150	8.150	7.930	8.020	7.791	2,427,991
2025-09-03	8.060	8.150	7.980	8.100	7.868	2,349,964
2025-09-02	8.190	8.240	7.900	8.060	7.829	7,113,690
2025-09-01	8.160	8.250	8.100	8.150	7.917	1,456,360
2025-08-29	8.250	8.430	8.110	8.150	7.917	2,577,236
2025-08-28	8.110	8.450	8.070	8.360	8.121	1,806,420
2025-08-27	8.430	8.430	8.130	8.250	8.014	2,722,240
2025-08-26	8.270	8.480	8.240	8.430	8.189	3,345,172
2025-08-25	8.220	8.300	8.160	8.270	8.033	1,522,610
2025-08-22	8.220	8.230	7.950	8.220	7.985	2,023,620
2025-08-21	8.300	8.320	8.130	8.240	8.004	2,002,430
2025-08-20	8.060	8.300	7.880	8.300	8.063	3,520,798
2025-08-19	8.060	8.120	7.910	8.060	7.829	2,528,390
2025-08-18	8.180	8.380	8.060	8.060	7.829	2,258,498
2025-08-15	8.170	8.360	8.040	8.330	8.092	3,771,970
2025-08-14	8.450	8.450	8.100	8.180	7.946	5,175,571
2025-08-13	8.630	8.720	8.280	8.300	8.063	5,701,205
2025-08-12	8.610	8.740	8.460	8.680	8.432	3,553,665
2025-08-11	8.430	8.620	8.350	8.620	8.373	4,019,205
2025-08-08	8.350	8.410	8.250	8.400	8.160	2,204,700
2025-08-07	8.420	8.550	8.320	8.400	8.160	3,127,500
2025-08-06	8.300	8.420	8.190	8.420	8.179	3,610,302
2025-08-05	8.400	8.450	8.180	8.310	8.072	3,875,035

← NewerPage 5 of 21 · 1,233 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.