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
2023-11-16	4.680	4.740	4.510	4.520	4.076	313,100
2023-11-15	4.680	4.680	4.470	4.620	4.167	665,980
2023-11-14	4.260	4.510	4.260	4.450	4.013	1,348,136
2023-11-13	4.200	4.280	4.200	4.280	3.860	74,600
2023-11-10	4.170	4.250	4.170	4.210	3.797	136,900
2023-11-09	4.280	4.280	4.190	4.220	3.806	272,360
2023-11-08	4.230	4.290	4.200	4.250	3.833	198,380
2023-11-07	4.190	4.330	4.180	4.200	3.788	491,808
2023-11-06	4.200	4.250	4.180	4.190	3.779	234,460
2023-11-03	4.150	4.240	4.150	4.190	3.779	266,100
2023-11-02	4.130	4.200	4.120	4.150	3.743	86,834
2023-11-01	4.220	4.220	4.090	4.130	3.725	212,700
2023-10-31	4.140	4.180	4.100	4.120	3.716	143,900
2023-10-30	4.280	4.280	4.110	4.200	3.788	251,688
2023-10-27	4.140	4.200	4.050	4.200	3.788	396,960
2023-10-26	4.130	4.130	4.000	4.030	3.634	757,290
2023-10-25	4.080	4.180	4.040	4.040	3.643	1,197,440
2023-10-24	4.130	4.130	4.000	4.080	3.680	507,329
2023-10-20	4.180	4.180	4.060	4.130	3.725	160,540
2023-10-19	4.250	4.250	4.060	4.140	3.734	713,300
2023-10-18	4.130	4.290	4.130	4.240	3.824	6,102,650
2023-10-17	4.080	4.160	4.030	4.140	3.734	1,383,696
2023-10-16	4.150	4.150	4.010	4.020	3.625	1,902,052
2023-10-13	4.200	4.230	4.110	4.110	3.707	877,100
2023-10-12	4.170	4.240	4.170	4.200	3.788	578,026
2023-10-11	4.250	4.300	4.140	4.140	3.734	978,730
2023-10-10	4.160	4.330	4.130	4.200	3.788	1,361,660
2023-10-09	4.280	4.280	4.130	4.160	3.752	1,261,900
2023-10-06	4.250	4.320	4.250	4.280	3.860	158,300
2023-10-05	4.310	4.370	4.250	4.250	3.833	223,400
2023-10-04	4.350	4.370	4.220	4.340	3.914	247,100
2023-10-03	4.540	4.540	4.230	4.420	3.986	285,700
2023-09-29	4.500	4.560	4.480	4.520	4.076	72,500
2023-09-28	4.520	4.610	4.520	4.570	4.121	108,853
2023-09-27	4.590	4.640	4.470	4.560	4.112	572,192
2023-09-26	4.480	4.590	4.480	4.570	4.121	559,632
2023-09-25	4.600	4.650	4.480	4.480	4.040	597,294
2023-09-22	4.510	4.620	4.510	4.610	4.158	298,240
2023-09-21	4.500	4.600	4.450	4.510	4.067	772,780
2023-09-20	4.580	4.580	4.480	4.530	4.085	520,100
2023-09-19	4.500	4.610	4.490	4.580	4.130	385,982
2023-09-18	4.500	4.680	4.410	4.500	4.058	723,472
2023-09-15	4.390	4.520	4.390	4.450	4.013	766,228
2023-09-14	4.500	4.500	4.410	4.420	3.986	211,184
2023-09-13	4.470	4.510	4.410	4.460	4.022	219,680
2023-09-12	4.500	4.530	4.370	4.450	4.013	901,500
2023-09-11	4.450	4.520	4.280	4.510	4.067	757,950
2023-09-07	4.500	4.540	4.450	4.460	4.022	748,400
2023-09-06	4.480	4.480	4.380	4.480	4.040	460,680
2023-09-05	4.560	4.600	4.500	4.520	4.076	199,098
2023-09-04	4.400	4.560	4.400	4.560	4.112	455,164
2023-08-31	4.540	4.540	4.360	4.360	3.932	500,760
2023-08-30	4.550	4.600	4.450	4.470	4.031	351,365
2023-08-29	4.580	4.600	4.550	4.580	4.130	250,590
2023-08-28	4.550	4.870	4.550	4.560	4.112	1,027,258
2023-08-25	4.400	4.500	4.300	4.460	4.022	508,658
2023-08-24	4.370	4.440	4.360	4.400	3.968	392,911
2023-08-23	4.450	4.470	4.310	4.310	3.887	781,232
2023-08-22	4.590	4.590	4.380	4.440	4.004	930,666
2023-08-21	4.600	4.640	4.460	4.490	4.049	1,006,792

← NewerPage 13 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.