China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.860 | 5.900 | 5.720 | 5.780 | 5.213 | 241,300 |
| 2024-02-14 | 6.080 | 6.080 | 5.800 | 5.910 | 5.330 | 202,528 |
| 2024-02-09 | 5.980 | 6.080 | 5.940 | 6.080 | 5.483 | 85,000 |
| 2024-02-08 | 5.960 | 6.200 | 5.950 | 6.100 | 5.501 | 1,508,650 |
| 2024-02-07 | 5.980 | 6.020 | 5.880 | 5.960 | 5.375 | 1,092,204 |
| 2024-02-06 | 5.780 | 6.000 | 5.610 | 5.980 | 5.393 | 1,845,860 |
| 2024-02-05 | 5.740 | 5.800 | 5.390 | 5.700 | 5.141 | 1,997,392 |
| 2024-02-02 | 5.550 | 5.880 | 5.550 | 5.730 | 5.168 | 1,866,900 |
| 2024-02-01 | 5.410 | 5.590 | 5.370 | 5.520 | 4.978 | 804,100 |
| 2024-01-31 | 5.480 | 5.670 | 5.350 | 5.440 | 4.906 | 3,095,030 |
| 2024-01-30 | 5.600 | 5.600 | 5.440 | 5.480 | 4.942 | 1,039,514 |
| 2024-01-29 | 5.730 | 5.730 | 5.480 | 5.570 | 5.023 | 2,344,100 |
| 2024-01-26 | 5.670 | 5.730 | 5.500 | 5.730 | 5.168 | 2,288,326 |
| 2024-01-25 | 5.350 | 5.730 | 5.350 | 5.730 | 5.168 | 2,386,610 |
| 2024-01-24 | 5.220 | 5.470 | 5.160 | 5.410 | 4.879 | 2,083,977 |
| 2024-01-23 | 5.000 | 5.290 | 4.990 | 5.220 | 4.708 | 1,355,140 |
| 2024-01-22 | 5.190 | 5.220 | 4.970 | 5.000 | 4.509 | 1,424,456 |
| 2024-01-19 | 5.390 | 5.410 | 5.160 | 5.160 | 4.654 | 890,000 |
| 2024-01-18 | 5.490 | 5.540 | 5.220 | 5.450 | 4.915 | 2,073,730 |
| 2024-01-17 | 5.650 | 5.680 | 5.510 | 5.550 | 5.005 | 3,068,840 |
| 2024-01-16 | 5.680 | 5.710 | 5.600 | 5.650 | 5.095 | 717,700 |
| 2024-01-15 | 5.710 | 5.790 | 5.600 | 5.720 | 5.159 | 1,784,800 |
| 2024-01-12 | 5.460 | 5.790 | 5.410 | 5.710 | 5.150 | 6,983,740 |
| 2024-01-11 | 5.060 | 5.430 | 5.060 | 5.420 | 4.888 | 3,741,438 |
| 2024-01-10 | 5.120 | 5.160 | 5.010 | 5.030 | 4.536 | 398,100 |
| 2024-01-09 | 5.090 | 5.180 | 4.930 | 5.170 | 4.663 | 1,113,920 |
| 2024-01-08 | 5.130 | 5.130 | 4.900 | 4.940 | 4.455 | 598,100 |
| 2024-01-05 | 5.110 | 5.290 | 5.000 | 5.080 | 4.581 | 1,153,042 |
| 2024-01-04 | 5.120 | 5.120 | 4.980 | 5.050 | 4.554 | 414,200 |
| 2024-01-03 | 5.100 | 5.120 | 5.010 | 5.040 | 4.545 | 543,300 |
| 2024-01-02 | 5.050 | 5.120 | 4.990 | 5.060 | 4.563 | 998,100 |
| 2023-12-29 | 5.060 | 5.060 | 4.950 | 5.000 | 4.509 | 1,014,900 |
| 2023-12-28 | 5.090 | 5.140 | 5.030 | 5.040 | 4.545 | 974,299 |
| 2023-12-27 | 5.270 | 5.270 | 5.020 | 5.080 | 4.581 | 893,556 |
| 2023-12-22 | 5.250 | 5.270 | 5.140 | 5.200 | 4.690 | 1,522,700 |
| 2023-12-21 | 4.990 | 5.250 | 4.860 | 5.150 | 4.645 | 1,934,500 |
| 2023-12-20 | 5.080 | 5.170 | 4.940 | 5.000 | 4.509 | 539,378 |
| 2023-12-19 | 5.010 | 5.140 | 5.000 | 5.080 | 4.581 | 596,820 |
| 2023-12-18 | 5.140 | 5.220 | 5.010 | 5.010 | 4.518 | 868,950 |
| 2023-12-15 | 5.000 | 5.200 | 5.000 | 5.150 | 4.645 | 1,630,400 |
| 2023-12-14 | 4.800 | 5.040 | 4.800 | 4.950 | 4.464 | 1,195,080 |
| 2023-12-13 | 4.970 | 5.010 | 4.740 | 4.820 | 4.347 | 2,206,100 |
| 2023-12-12 | 4.980 | 5.110 | 4.940 | 5.010 | 4.518 | 1,342,330 |
| 2023-12-11 | 4.770 | 5.300 | 4.460 | 4.980 | 4.491 | 4,803,257 |
| 2023-12-08 | 4.800 | 4.800 | 4.640 | 4.740 | 4.275 | 147,186 |
| 2023-12-07 | 4.670 | 4.750 | 4.600 | 4.740 | 4.275 | 351,816 |
| 2023-12-06 | 4.570 | 4.730 | 4.570 | 4.670 | 4.212 | 585,440 |
| 2023-12-05 | 4.730 | 4.800 | 4.650 | 4.650 | 4.194 | 581,001 |
| 2023-12-04 | 4.660 | 4.820 | 4.610 | 4.760 | 4.293 | 859,900 |
| 2023-12-01 | 4.770 | 4.770 | 4.610 | 4.660 | 4.203 | 414,508 |
| 2023-11-30 | 4.890 | 4.890 | 4.700 | 4.700 | 4.239 | 487,090 |
| 2023-11-29 | 4.800 | 4.900 | 4.720 | 4.740 | 4.275 | 1,094,600 |
| 2023-11-28 | 4.770 | 4.840 | 4.770 | 4.790 | 4.320 | 130,700 |
| 2023-11-27 | 4.840 | 4.840 | 4.740 | 4.740 | 4.275 | 439,783 |
| 2023-11-24 | 4.850 | 4.870 | 4.800 | 4.800 | 4.329 | 112,184 |
| 2023-11-23 | 4.850 | 4.950 | 4.780 | 4.880 | 4.401 | 453,648 |
| 2023-11-22 | 4.900 | 5.000 | 4.760 | 4.810 | 4.338 | 797,971 |
| 2023-11-21 | 4.810 | 4.990 | 4.810 | 4.930 | 4.446 | 1,887,190 |
| 2023-11-20 | 4.580 | 4.840 | 4.570 | 4.790 | 4.320 | 904,450 |
| 2023-11-17 | 4.550 | 4.670 | 4.510 | 4.620 | 4.167 | 858,432 |
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.