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
2023-02-22	6.000	6.000	5.860	5.900	5.090	395,816
2023-02-21	6.020	6.030	5.950	6.000	5.176	284,970
2023-02-20	5.970	6.020	5.950	5.980	5.159	306,255
2023-02-17	5.990	5.990	5.910	5.960	5.142	203,950
2023-02-16	6.140	6.190	5.960	5.980	5.159	463,450
2023-02-15	6.050	6.080	5.980	6.080	5.245	594,321
2023-02-14	6.150	6.170	6.020	6.060	5.228	405,826
2023-02-13	5.830	6.090	5.800	6.090	5.254	1,943,501
2023-02-10	5.920	5.920	5.800	5.840	5.038	839,620
2023-02-09	5.900	5.950	5.850	5.930	5.116	788,050
2023-02-08	5.960	5.960	5.840	5.860	5.055	322,800
2023-02-07	5.810	5.970	5.810	5.880	5.073	630,019
2023-02-06	6.000	6.020	5.810	5.850	5.047	614,100
2023-02-03	6.120	6.130	5.980	6.010	5.185	442,400
2023-02-02	6.070	6.130	6.030	6.120	5.280	900,840
2023-02-01	6.010	6.080	6.010	6.050	5.219	936,658
2023-01-31	6.030	6.070	5.980	6.010	5.185	656,721
2023-01-30	6.320	6.320	6.000	6.030	5.202	726,080
2023-01-27	6.280	6.320	6.270	6.320	5.452	210,800
2023-01-26	6.200	6.300	6.160	6.270	5.409	293,300
2023-01-20	6.090	6.200	6.050	6.150	5.306	356,700
2023-01-19	6.110	6.110	6.030	6.040	5.211	178,900
2023-01-18	6.200	6.200	6.090	6.110	5.271	316,180
2023-01-17	6.140	6.150	6.030	6.100	5.263	542,400
2023-01-16	5.900	6.130	5.900	6.130	5.288	1,340,907
2023-01-13	5.950	5.980	5.860	5.890	5.081	759,500
2023-01-12	6.050	6.050	5.920	5.960	5.142	200,500
2023-01-11	6.020	6.040	5.900	5.960	5.142	624,720
2023-01-10	6.100	6.100	5.950	6.050	5.219	300,323
2023-01-09	5.960	6.130	5.900	6.020	5.193	446,702
2023-01-06	6.080	6.080	5.930	5.980	5.159	575,596
2023-01-05	6.020	6.070	5.930	6.010	5.185	826,574
2023-01-04	5.950	6.000	5.930	5.960	5.142	348,200
2023-01-03	5.920	5.980	5.850	5.950	5.133	331,440
2022-12-30	5.860	5.920	5.810	5.920	5.107	348,700
2022-12-29	5.870	5.930	5.750	5.840	5.038	181,240
2022-12-28	5.760	5.870	5.760	5.870	5.064	147,950
2022-12-23	5.850	5.850	5.720	5.720	4.935	84,300
2022-12-22	5.840	5.850	5.760	5.760	4.969	128,050
2022-12-21	5.760	5.830	5.680	5.730	4.943	304,700
2022-12-20	5.800	5.860	5.680	5.770	4.978	413,300
2022-12-19	6.070	6.070	5.700	5.790	4.995	333,050
2022-12-16	5.870	6.010	5.870	5.960	5.142	452,699
2022-12-15	6.060	6.060	5.880	5.970	5.150	389,550
2022-12-14	6.240	6.240	6.010	6.010	5.185	599,619
2022-12-13	5.870	6.170	5.860	6.140	5.297	1,064,912
2022-12-12	6.030	6.060	5.900	5.970	5.150	512,100
2022-12-09	5.980	6.050	5.960	6.030	5.202	695,578
2022-12-08	5.980	6.010	5.910	5.960	5.142	504,481
2022-12-07	6.300	6.300	5.910	5.960	5.142	753,970
2022-12-06	6.100	6.260	6.000	6.170	5.323	925,300
2022-12-05	6.000	6.270	5.940	6.070	5.237	1,284,592
2022-12-02	5.940	5.990	5.860	5.990	5.168	398,272
2022-12-01	6.020	6.160	5.930	5.930	5.116	436,500
2022-11-30	5.680	6.040	5.630	6.040	5.211	2,113,380
2022-11-29	5.600	5.720	5.600	5.710	4.926	393,585
2022-11-28	5.650	5.650	5.500	5.600	4.831	209,115
2022-11-25	5.700	5.740	5.590	5.650	4.874	619,616
2022-11-24	5.690	5.730	5.660	5.720	4.935	126,500
2022-11-23	5.780	5.780	5.610	5.670	4.892	186,300

← NewerPage 16 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.