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
2024-05-16	6.880	7.070	6.630	6.660	6.006	1,921,540
2024-05-14	7.050	7.150	6.860	6.890	6.214	838,552
2024-05-13	6.960	7.140	6.950	7.050	6.358	1,303,400
2024-05-10	6.820	7.200	6.720	7.100	6.403	3,729,450
2024-05-09	6.460	6.720	6.460	6.690	6.033	968,600
2024-05-08	6.560	6.600	6.440	6.460	5.826	743,900
2024-05-07	6.490	6.680	6.490	6.610	5.961	958,600
2024-05-06	6.220	6.620	6.220	6.460	5.826	3,692,240
2024-05-03	6.410	6.430	6.170	6.170	5.564	1,564,500
2024-05-02	6.600	6.610	6.340	6.410	5.781	703,690
2024-04-30	6.510	6.650	6.310	6.640	5.988	2,209,040
2024-04-29	6.480	6.530	6.310	6.470	5.835	2,485,184
2024-04-26	6.790	6.790	6.470	6.490	5.853	2,401,450
2024-04-25	6.560	6.760	6.550	6.630	5.979	750,740
2024-04-24	6.500	6.670	6.430	6.620	5.970	1,361,844
2024-04-23	6.620	6.690	6.440	6.500	5.862	1,755,300
2024-04-22	7.220	7.220	6.530	6.620	5.970	2,743,307
2024-04-19	6.950	7.300	6.950	7.080	6.385	4,466,618
2024-04-18	7.280	7.280	6.950	7.010	6.322	1,200,976
2024-04-17	7.100	7.180	6.990	7.100	6.403	911,600
2024-04-16	7.160	7.190	6.970	7.060	6.367	2,427,460
2024-04-15	6.800	7.280	6.800	7.100	6.403	3,319,180
2024-04-12	7.150	7.150	6.770	6.850	6.178	986,841
2024-04-11	6.710	7.220	6.710	7.020	6.331	4,336,330
2024-04-10	6.750	6.980	6.730	6.850	6.178	2,584,660
2024-04-09	7.240	7.240	6.800	6.860	6.187	1,502,600
2024-04-08	7.250	7.250	6.970	7.080	6.385	2,604,762
2024-04-05	7.230	7.270	7.040	7.210	6.502	431,176
2024-04-03	7.170	7.250	6.980	7.210	6.502	3,346,390
2024-04-02	6.750	7.200	6.750	7.150	6.448	2,959,940
2024-03-28	6.600	6.860	6.330	6.680	6.024	3,898,600
2024-03-27	6.810	6.810	6.640	6.650	5.997	870,340
2024-03-26	6.800	6.990	6.760	6.760	6.096	474,100
2024-03-25	6.900	7.110	6.830	6.830	6.160	1,529,300
2024-03-22	7.000	7.000	6.690	6.900	6.223	2,448,500
2024-03-21	7.030	7.160	6.930	6.930	6.250	1,254,500
2024-03-20	7.000	7.060	6.800	7.030	6.340	2,257,513
2024-03-19	6.940	7.070	6.740	6.980	6.295	2,456,982
2024-03-18	6.880	7.050	6.810	6.940	6.259	3,061,943
2024-03-15	6.780	7.130	6.710	6.750	6.087	6,459,650
2024-03-14	6.600	6.810	6.530	6.700	6.042	2,979,080
2024-03-13	6.550	6.550	6.240	6.500	5.862	1,955,876
2024-03-12	6.790	6.870	6.410	6.450	5.817	2,830,300
2024-03-11	7.050	7.150	6.540	6.650	5.997	2,516,152
2024-03-08	6.800	7.030	6.590	6.930	6.250	2,819,260
2024-03-07	6.650	6.820	6.650	6.710	6.051	2,225,560
2024-03-06	6.380	6.930	6.360	6.600	5.952	7,130,720
2024-03-05	6.250	6.470	6.160	6.360	5.736	2,996,060
2024-03-04	6.500	6.520	6.180	6.240	5.628	2,050,264
2024-03-01	6.000	6.530	5.960	6.510	5.871	5,737,249
2024-02-29	5.950	6.080	5.850	5.970	5.384	901,190
2024-02-28	5.880	5.960	5.810	5.850	5.276	712,060
2024-02-27	5.930	5.930	5.750	5.870	5.294	2,666,804
2024-02-26	6.030	6.060	5.840	5.920	5.339	2,321,763
2024-02-23	6.100	6.130	5.980	6.130	5.528	616,900
2024-02-22	6.030	6.100	5.940	6.090	5.492	942,560
2024-02-21	6.030	6.210	5.960	6.030	5.438	1,602,120
2024-02-20	5.940	6.240	5.880	6.160	5.555	1,955,653
2024-02-19	5.750	6.020	5.740	6.010	5.420	2,232,120
2024-02-16	5.780	5.840	5.740	5.750	5.186	689,193

← NewerPage 11 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.