China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.600 | 5.630 | 5.470 | 5.590 | 4.823 | 494,000 |
| 2022-11-21 | 5.540 | 5.540 | 5.440 | 5.500 | 4.745 | 407,969 |
| 2022-11-18 | 5.680 | 5.710 | 5.530 | 5.540 | 4.779 | 647,644 |
| 2022-11-17 | 5.820 | 5.820 | 5.570 | 5.680 | 4.900 | 269,800 |
| 2022-11-16 | 5.920 | 5.920 | 5.680 | 5.730 | 4.943 | 830,150 |
| 2022-11-15 | 5.710 | 5.940 | 5.700 | 5.840 | 5.038 | 703,937 |
| 2022-11-14 | 5.510 | 5.960 | 5.510 | 5.860 | 5.055 | 1,344,622 |
| 2022-11-11 | 5.480 | 5.640 | 5.470 | 5.610 | 4.840 | 618,252 |
| 2022-11-10 | 5.470 | 5.470 | 5.260 | 5.400 | 4.659 | 475,800 |
| 2022-11-09 | 5.560 | 5.560 | 5.400 | 5.470 | 4.719 | 644,360 |
| 2022-11-08 | 5.430 | 5.480 | 5.380 | 5.450 | 4.702 | 292,600 |
| 2022-11-07 | 5.440 | 5.530 | 5.360 | 5.440 | 4.693 | 775,780 |
| 2022-11-04 | 5.050 | 5.350 | 5.050 | 5.320 | 4.590 | 1,172,671 |
| 2022-11-03 | 5.180 | 5.210 | 4.900 | 4.970 | 4.288 | 553,774 |
| 2022-11-02 | 5.030 | 5.210 | 4.970 | 5.210 | 4.495 | 666,863 |
| 2022-11-01 | 4.980 | 5.130 | 4.960 | 5.110 | 4.408 | 563,880 |
| 2022-10-31 | 5.190 | 5.190 | 4.820 | 5.000 | 4.314 | 813,920 |
| 2022-10-28 | 5.090 | 5.090 | 4.890 | 4.970 | 4.288 | 270,940 |
| 2022-10-27 | 5.220 | 5.270 | 4.980 | 5.090 | 4.391 | 420,340 |
| 2022-10-26 | 5.130 | 5.130 | 5.020 | 5.090 | 4.391 | 474,700 |
| 2022-10-25 | 5.200 | 5.200 | 5.020 | 5.030 | 4.339 | 376,310 |
| 2022-10-24 | 5.260 | 5.290 | 5.040 | 5.100 | 4.400 | 530,600 |
| 2022-10-21 | 5.370 | 5.390 | 5.250 | 5.250 | 4.529 | 454,540 |
| 2022-10-20 | 5.420 | 5.480 | 5.320 | 5.400 | 4.659 | 3,148,937 |
| 2022-10-19 | 5.540 | 5.560 | 5.400 | 5.470 | 4.719 | 607,800 |
| 2022-10-18 | 5.540 | 5.540 | 5.440 | 5.500 | 4.745 | 253,950 |
| 2022-10-17 | 5.450 | 5.520 | 5.350 | 5.500 | 4.745 | 735,100 |
| 2022-10-14 | 5.300 | 5.450 | 5.240 | 5.420 | 4.676 | 566,000 |
| 2022-10-13 | 5.280 | 5.310 | 5.170 | 5.170 | 4.460 | 373,980 |
| 2022-10-12 | 5.220 | 5.340 | 5.100 | 5.240 | 4.521 | 812,983 |
| 2022-10-11 | 5.250 | 5.360 | 5.200 | 5.250 | 4.529 | 923,200 |
| 2022-10-10 | 5.050 | 5.220 | 4.990 | 5.180 | 4.469 | 628,640 |
| 2022-10-07 | 5.370 | 5.370 | 5.090 | 5.100 | 4.400 | 93,700 |
| 2022-10-06 | 5.430 | 5.440 | 5.260 | 5.380 | 4.641 | 264,300 |
| 2022-10-05 | 5.300 | 5.490 | 5.180 | 5.400 | 4.659 | 496,800 |
| 2022-10-03 | 5.000 | 5.160 | 4.970 | 5.100 | 4.400 | 208,400 |
| 2022-09-30 | 5.000 | 5.100 | 4.960 | 5.000 | 4.314 | 834,090 |
| 2022-09-29 | 5.230 | 5.260 | 5.000 | 5.010 | 4.322 | 517,384 |
| 2022-09-28 | 5.350 | 5.350 | 5.060 | 5.060 | 4.365 | 553,792 |
| 2022-09-27 | 5.370 | 5.390 | 5.220 | 5.260 | 4.538 | 486,576 |
| 2022-09-26 | 5.900 | 5.900 | 5.370 | 5.370 | 4.633 | 415,518 |
| 2022-09-23 | 5.530 | 5.600 | 5.470 | 5.520 | 4.762 | 475,240 |
| 2022-09-22 | 5.550 | 5.560 | 5.410 | 5.470 | 4.719 | 510,520 |
| 2022-09-21 | 5.750 | 5.750 | 5.520 | 5.570 | 4.805 | 796,677 |
| 2022-09-20 | 5.600 | 5.630 | 5.450 | 5.630 | 4.857 | 398,558 |
| 2022-09-19 | 5.420 | 5.690 | 5.390 | 5.450 | 4.702 | 873,277 |
| 2022-09-16 | 5.680 | 5.740 | 5.300 | 5.300 | 4.572 | 1,183,766 |
| 2022-09-15 | 5.700 | 5.780 | 5.610 | 5.630 | 4.857 | 745,310 |
| 2022-09-14 | 5.990 | 5.990 | 5.650 | 5.650 | 4.874 | 2,036,253 |
| 2022-09-13 | 6.130 | 6.260 | 6.040 | 6.050 | 5.219 | 326,231 |
| 2022-09-09 | 6.000 | 6.120 | 6.000 | 6.120 | 5.280 | 288,350 |
| 2022-09-08 | 6.020 | 6.370 | 5.970 | 5.970 | 5.150 | 391,550 |
| 2022-09-07 | 6.050 | 6.060 | 5.970 | 6.020 | 5.193 | 497,665 |
| 2022-09-06 | 6.040 | 6.110 | 6.020 | 6.060 | 5.228 | 405,927 |
| 2022-09-05 | 6.150 | 6.150 | 5.970 | 5.980 | 5.159 | 700,514 |
| 2022-09-02 | 6.400 | 6.400 | 6.100 | 6.100 | 5.263 | 945,400 |
| 2022-09-01 | 6.460 | 6.490 | 6.370 | 6.370 | 5.495 | 410,420 |
| 2022-08-31 | 6.570 | 6.570 | 6.260 | 6.530 | 5.633 | 2,550,803 |
| 2022-08-30 | 6.820 | 6.820 | 6.520 | 6.570 | 5.668 | 1,501,422 |
| 2022-08-29 | 7.180 | 7.180 | 6.810 | 6.810 | 5.875 | 721,275 |
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.