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
2023-08-18	4.700	4.720	4.600	4.600	4.148	567,320
2023-08-17	4.690	4.740	4.600	4.700	4.239	331,200
2023-08-16	4.720	4.730	4.640	4.680	4.221	912,600
2023-08-15	4.930	4.930	4.740	4.770	4.302	372,212
2023-08-14	4.920	4.920	4.740	4.860	4.383	559,500
2023-08-11	5.020	5.040	4.860	4.910	4.428	822,200
2023-08-10	4.870	5.080	4.810	5.080	4.581	1,936,177
2023-08-09	4.930	4.980	4.810	4.840	4.365	582,088
2023-08-08	4.800	4.950	4.740	4.930	4.446	1,000,800
2023-08-07	4.870	4.870	4.670	4.740	4.275	604,708
2023-08-04	4.920	4.980	4.810	4.830	4.356	721,772
2023-08-03	4.840	4.880	4.730	4.880	4.401	771,200
2023-08-02	4.740	4.850	4.730	4.820	4.347	1,091,048
2023-08-01	4.660	4.800	4.660	4.700	4.239	855,132
2023-07-31	4.480	4.700	4.460	4.650	4.194	2,269,160
2023-07-28	4.420	4.460	4.370	4.430	3.995	603,860
2023-07-27	4.420	4.480	4.420	4.440	4.004	210,100
2023-07-26	4.450	4.450	4.390	4.400	3.968	371,750
2023-07-25	4.310	4.460	4.310	4.450	4.013	385,351
2023-07-24	4.650	4.650	4.480	4.500	3.882	536,540
2023-07-21	4.580	4.660	4.570	4.620	3.986	660,760
2023-07-20	4.630	4.750	4.610	4.680	4.037	345,550
2023-07-19	4.680	4.680	4.570	4.670	4.029	371,285
2023-07-18	4.780	4.780	4.680	4.710	4.063	325,520
2023-07-14	4.730	4.800	4.730	4.770	4.115	410,630
2023-07-13	4.700	4.780	4.620	4.730	4.081	820,060
2023-07-12	4.670	4.730	4.630	4.630	3.994	271,600
2023-07-11	4.690	4.700	4.610	4.700	4.055	190,294
2023-07-10	4.740	4.740	4.520	4.580	3.951	286,106
2023-07-07	4.630	4.670	4.570	4.570	3.943	170,140
2023-07-06	4.680	4.690	4.590	4.630	3.994	354,940
2023-07-05	4.690	4.690	4.580	4.630	3.994	346,943
2023-07-04	4.750	4.750	4.660	4.680	4.037	395,664
2023-07-03	4.660	4.770	4.600	4.690	4.046	436,000
2023-06-30	4.500	4.550	4.450	4.550	3.925	340,210
2023-06-29	4.490	4.510	4.430	4.430	3.822	466,272
2023-06-28	4.450	4.500	4.380	4.490	3.874	637,680
2023-06-27	4.300	4.470	4.300	4.440	3.830	443,560
2023-06-26	4.260	4.400	4.260	4.300	3.710	978,972
2023-06-23	4.650	4.650	4.080	4.210	3.632	1,566,607
2023-06-21	4.670	4.710	4.650	4.680	4.037	492,716
2023-06-20	4.770	4.770	4.700	4.720	4.072	240,023
2023-06-19	4.820	4.860	4.700	4.770	4.115	523,040
2023-06-16	4.890	4.890	4.800	4.800	4.141	916,939
2023-06-15	4.880	4.880	4.760	4.860	4.193	129,440
2023-06-14	4.900	4.900	4.730	4.790	4.132	508,340
2023-06-13	4.890	4.890	4.780	4.790	4.132	434,378
2023-06-12	4.900	4.920	4.810	4.810	4.150	409,440
2023-06-09	4.970	4.970	4.890	4.900	4.227	302,201
2023-06-08	4.910	4.910	4.810	4.890	4.219	356,923
2023-06-07	4.930	4.930	4.850	4.860	4.193	253,660
2023-06-06	4.890	5.000	4.890	4.890	4.219	175,650
2023-06-05	5.000	5.000	4.940	4.980	4.296	134,792
2023-06-02	4.880	4.940	4.760	4.910	4.236	170,480
2023-06-01	4.630	4.880	4.620	4.830	4.167	225,109
2023-05-31	4.940	4.940	4.700	4.700	4.055	555,711
2023-05-30	4.970	4.970	4.750	4.800	4.141	294,446
2023-05-29	4.830	4.900	4.790	4.820	4.158	210,700
2023-05-25	4.950	4.950	4.810	4.820	4.158	369,659
2023-05-24	4.980	4.980	4.870	4.870	4.201	517,900

← NewerPage 14 of 21 · 1,234 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.