China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.100 | 5.100 | 4.980 | 4.990 | 4.305 | 186,908 |
| 2023-05-22 | 5.180 | 5.180 | 5.000 | 5.010 | 4.322 | 240,000 |
| 2023-05-19 | 5.150 | 5.150 | 5.000 | 5.010 | 4.322 | 238,170 |
| 2023-05-18 | 5.110 | 5.150 | 5.030 | 5.080 | 4.383 | 367,200 |
| 2023-05-17 | 5.240 | 5.240 | 5.100 | 5.100 | 4.400 | 552,880 |
| 2023-05-16 | 5.250 | 5.250 | 5.140 | 5.240 | 4.521 | 441,490 |
| 2023-05-15 | 5.130 | 5.250 | 5.040 | 5.170 | 4.460 | 559,000 |
| 2023-05-12 | 5.190 | 5.240 | 5.080 | 5.130 | 4.426 | 225,600 |
| 2023-05-11 | 5.270 | 5.360 | 5.180 | 5.200 | 4.486 | 189,000 |
| 2023-05-10 | 5.260 | 5.280 | 5.120 | 5.260 | 4.538 | 469,080 |
| 2023-05-09 | 5.270 | 5.320 | 5.220 | 5.270 | 4.546 | 540,160 |
| 2023-05-08 | 5.150 | 5.280 | 5.150 | 5.220 | 4.503 | 697,260 |
| 2023-05-05 | 5.150 | 5.170 | 5.080 | 5.080 | 4.383 | 282,000 |
| 2023-05-04 | 5.080 | 5.160 | 5.080 | 5.130 | 4.426 | 206,730 |
| 2023-05-03 | 5.190 | 5.190 | 5.010 | 5.050 | 4.357 | 164,300 |
| 2023-05-02 | 5.100 | 5.190 | 5.100 | 5.160 | 4.452 | 82,000 |
| 2023-04-28 | 5.080 | 5.090 | 5.000 | 5.060 | 4.365 | 541,290 |
| 2023-04-27 | 5.060 | 5.060 | 4.960 | 4.990 | 4.305 | 279,280 |
| 2023-04-26 | 4.980 | 5.080 | 4.980 | 5.030 | 4.339 | 197,515 |
| 2023-04-25 | 5.050 | 5.120 | 4.980 | 4.980 | 4.296 | 546,164 |
| 2023-04-24 | 5.090 | 5.160 | 5.080 | 5.120 | 4.417 | 381,836 |
| 2023-04-21 | 5.170 | 5.170 | 5.060 | 5.080 | 4.383 | 472,750 |
| 2023-04-20 | 5.250 | 5.250 | 5.120 | 5.150 | 4.443 | 372,400 |
| 2023-04-19 | 5.220 | 5.220 | 5.150 | 5.200 | 4.486 | 694,800 |
| 2023-04-18 | 5.250 | 5.270 | 5.200 | 5.220 | 4.503 | 443,090 |
| 2023-04-17 | 5.250 | 5.300 | 5.110 | 5.220 | 4.503 | 1,494,656 |
| 2023-04-14 | 5.220 | 5.440 | 5.190 | 5.390 | 4.650 | 727,476 |
| 2023-04-13 | 5.210 | 5.310 | 5.210 | 5.250 | 4.529 | 228,300 |
| 2023-04-12 | 5.270 | 5.290 | 5.250 | 5.270 | 4.546 | 363,686 |
| 2023-04-11 | 5.260 | 5.280 | 5.190 | 5.270 | 4.546 | 816,500 |
| 2023-04-06 | 5.230 | 5.300 | 5.200 | 5.260 | 4.538 | 639,204 |
| 2023-04-04 | 5.400 | 5.400 | 5.240 | 5.270 | 4.546 | 556,080 |
| 2023-04-03 | 5.520 | 5.520 | 5.370 | 5.400 | 4.659 | 205,047 |
| 2023-03-31 | 5.260 | 5.440 | 5.260 | 5.400 | 4.659 | 649,850 |
| 2023-03-30 | 5.270 | 5.290 | 5.210 | 5.260 | 4.538 | 365,000 |
| 2023-03-29 | 5.320 | 5.330 | 5.260 | 5.260 | 4.538 | 182,009 |
| 2023-03-28 | 5.420 | 5.420 | 5.290 | 5.320 | 4.590 | 278,800 |
| 2023-03-27 | 5.530 | 5.530 | 5.240 | 5.290 | 4.564 | 1,768,011 |
| 2023-03-24 | 5.650 | 5.650 | 5.490 | 5.500 | 4.745 | 688,998 |
| 2023-03-23 | 5.480 | 5.770 | 5.420 | 5.650 | 4.874 | 894,950 |
| 2023-03-22 | 5.350 | 5.520 | 5.340 | 5.480 | 4.728 | 589,580 |
| 2023-03-21 | 5.410 | 5.420 | 5.300 | 5.400 | 4.659 | 176,400 |
| 2023-03-20 | 5.480 | 5.540 | 5.380 | 5.410 | 4.667 | 276,300 |
| 2023-03-17 | 5.300 | 5.600 | 5.250 | 5.560 | 4.797 | 1,509,391 |
| 2023-03-16 | 5.320 | 5.350 | 5.250 | 5.290 | 4.564 | 302,520 |
| 2023-03-15 | 5.450 | 5.450 | 5.250 | 5.310 | 4.581 | 360,815 |
| 2023-03-14 | 5.330 | 5.350 | 5.250 | 5.250 | 4.529 | 352,300 |
| 2023-03-13 | 5.320 | 5.460 | 5.220 | 5.310 | 4.581 | 839,790 |
| 2023-03-10 | 5.540 | 5.540 | 5.330 | 5.360 | 4.624 | 507,185 |
| 2023-03-09 | 5.640 | 5.640 | 5.540 | 5.540 | 4.779 | 171,490 |
| 2023-03-08 | 5.720 | 5.720 | 5.520 | 5.580 | 4.814 | 462,400 |
| 2023-03-07 | 5.590 | 5.770 | 5.590 | 5.720 | 4.935 | 892,920 |
| 2023-03-06 | 5.740 | 5.740 | 5.560 | 5.610 | 4.840 | 429,500 |
| 2023-03-03 | 5.660 | 5.750 | 5.590 | 5.700 | 4.917 | 949,902 |
| 2023-03-02 | 5.640 | 5.720 | 5.560 | 5.560 | 4.797 | 566,691 |
| 2023-03-01 | 5.550 | 5.650 | 5.520 | 5.640 | 4.866 | 680,168 |
| 2023-02-28 | 5.690 | 5.690 | 5.450 | 5.510 | 4.754 | 509,140 |
| 2023-02-27 | 5.690 | 5.690 | 5.570 | 5.570 | 4.805 | 478,436 |
| 2023-02-24 | 5.800 | 5.800 | 5.680 | 5.690 | 4.909 | 311,780 |
| 2023-02-23 | 5.900 | 5.910 | 5.740 | 5.740 | 4.952 | 738,420 |
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.