China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.640 | 5.730 | 5.560 | 5.600 | 5.071 | 737,340 |
| 2024-08-08 | 5.450 | 5.480 | 5.240 | 5.450 | 4.935 | 1,609,020 |
| 2024-08-07 | 5.490 | 5.540 | 5.350 | 5.480 | 4.962 | 1,827,502 |
| 2024-08-06 | 5.780 | 5.780 | 5.380 | 5.380 | 4.872 | 1,195,900 |
| 2024-08-05 | 5.760 | 5.770 | 5.410 | 5.570 | 5.044 | 4,464,060 |
| 2024-08-02 | 6.000 | 6.050 | 5.800 | 5.880 | 5.324 | 1,095,650 |
| 2024-08-01 | 6.010 | 6.220 | 5.950 | 5.970 | 5.406 | 1,214,200 |
| 2024-07-31 | 5.760 | 6.080 | 5.760 | 6.080 | 5.505 | 1,118,400 |
| 2024-07-30 | 5.750 | 5.780 | 5.610 | 5.760 | 5.216 | 1,205,121 |
| 2024-07-29 | 5.820 | 5.900 | 5.750 | 5.750 | 5.207 | 1,051,552 |
| 2024-07-26 | 5.670 | 5.860 | 5.640 | 5.820 | 5.270 | 1,351,616 |
| 2024-07-25 | 5.780 | 5.780 | 5.490 | 5.520 | 4.998 | 2,495,300 |
| 2024-07-24 | 5.780 | 5.880 | 5.650 | 5.780 | 5.234 | 985,148 |
| 2024-07-23 | 5.900 | 5.970 | 5.710 | 5.730 | 5.189 | 874,672 |
| 2024-07-22 | 5.960 | 5.960 | 5.740 | 5.900 | 5.342 | 1,467,922 |
| 2024-07-19 | 6.080 | 6.080 | 5.850 | 5.960 | 5.375 | 2,518,840 |
| 2024-07-18 | 5.970 | 6.120 | 5.900 | 6.080 | 5.483 | 1,915,250 |
| 2024-07-17 | 6.020 | 6.180 | 5.900 | 5.970 | 5.384 | 2,120,500 |
| 2024-07-16 | 6.320 | 6.320 | 6.010 | 6.120 | 5.519 | 1,914,000 |
| 2024-07-15 | 6.500 | 6.600 | 6.190 | 6.270 | 5.655 | 1,042,000 |
| 2024-07-12 | 6.380 | 6.450 | 6.290 | 6.330 | 5.709 | 495,500 |
| 2024-07-11 | 6.300 | 6.580 | 6.230 | 6.340 | 5.718 | 1,671,415 |
| 2024-07-10 | 6.590 | 6.590 | 6.210 | 6.240 | 5.628 | 858,500 |
| 2024-07-09 | 6.380 | 6.470 | 6.230 | 6.400 | 5.772 | 2,032,800 |
| 2024-07-08 | 6.630 | 6.780 | 6.380 | 6.380 | 5.754 | 1,264,211 |
| 2024-07-05 | 6.820 | 6.870 | 6.630 | 6.670 | 6.015 | 1,235,510 |
| 2024-07-04 | 6.940 | 7.130 | 6.710 | 6.800 | 6.133 | 1,374,200 |
| 2024-07-03 | 6.990 | 7.020 | 6.400 | 6.910 | 6.232 | 6,298,928 |
| 2024-07-02 | 6.930 | 7.370 | 6.750 | 7.000 | 6.313 | 2,923,400 |
| 2024-06-28 | 6.800 | 7.100 | 6.770 | 7.040 | 6.349 | 1,040,890 |
| 2024-06-27 | 6.980 | 7.090 | 6.820 | 6.830 | 6.160 | 1,044,500 |
| 2024-06-26 | 7.200 | 7.200 | 6.950 | 7.130 | 6.430 | 1,475,344 |
| 2024-06-25 | 7.100 | 7.480 | 7.100 | 7.230 | 6.520 | 2,747,500 |
| 2024-06-24 | 7.380 | 7.500 | 6.950 | 6.990 | 6.304 | 2,145,400 |
| 2024-06-21 | 7.680 | 7.680 | 7.350 | 7.370 | 6.647 | 1,565,258 |
| 2024-06-20 | 7.650 | 7.750 | 7.430 | 7.550 | 6.809 | 1,208,795 |
| 2024-06-19 | 7.600 | 7.770 | 7.410 | 7.650 | 6.899 | 1,447,500 |
| 2024-06-18 | 7.170 | 7.640 | 7.170 | 7.590 | 6.845 | 1,583,832 |
| 2024-06-17 | 7.380 | 7.450 | 7.160 | 7.180 | 6.475 | 1,414,432 |
| 2024-06-14 | 7.530 | 7.770 | 7.330 | 7.440 | 6.710 | 2,037,500 |
| 2024-06-13 | 7.560 | 7.650 | 7.400 | 7.570 | 6.827 | 1,400,866 |
| 2024-06-12 | 7.210 | 7.590 | 7.170 | 7.500 | 6.764 | 4,524,138 |
| 2024-06-11 | 8.220 | 8.300 | 6.970 | 7.170 | 6.466 | 6,802,147 |
| 2024-06-07 | 8.370 | 8.430 | 8.050 | 8.220 | 7.413 | 2,551,538 |
| 2024-06-06 | 8.220 | 8.380 | 8.150 | 8.240 | 7.431 | 2,767,450 |
| 2024-06-05 | 7.990 | 8.200 | 7.900 | 8.140 | 7.341 | 4,294,670 |
| 2024-06-04 | 7.500 | 7.990 | 7.420 | 7.970 | 7.188 | 5,284,540 |
| 2024-06-03 | 6.880 | 7.670 | 6.880 | 7.540 | 6.800 | 6,005,991 |
| 2024-05-31 | 7.090 | 7.170 | 6.880 | 6.880 | 6.205 | 731,548 |
| 2024-05-30 | 6.950 | 7.140 | 6.920 | 7.070 | 6.376 | 1,247,770 |
| 2024-05-29 | 7.090 | 7.150 | 6.860 | 6.970 | 6.286 | 1,690,640 |
| 2024-05-28 | 6.900 | 7.120 | 6.830 | 7.100 | 6.403 | 2,166,440 |
| 2024-05-27 | 6.500 | 6.950 | 6.500 | 6.900 | 6.223 | 1,666,700 |
| 2024-05-24 | 6.490 | 6.650 | 6.460 | 6.470 | 5.835 | 1,085,600 |
| 2024-05-23 | 6.830 | 6.830 | 6.500 | 6.530 | 5.889 | 740,400 |
| 2024-05-22 | 6.960 | 6.960 | 6.710 | 6.720 | 6.060 | 1,485,978 |
| 2024-05-21 | 6.850 | 6.970 | 6.670 | 6.900 | 6.223 | 1,704,964 |
| 2024-05-20 | 6.880 | 7.020 | 6.770 | 6.850 | 6.178 | 2,565,912 |
| 2024-05-17 | 6.770 | 6.900 | 6.500 | 6.690 | 6.033 | 2,735,184 |
| 2024-05-16 | 6.880 | 7.070 | 6.630 | 6.660 | 6.006 | 1,921,540 |
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.