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
2022-08-26	7.030	7.190	6.920	7.100	6.125	748,600
2022-08-25	6.860	7.100	6.820	7.020	6.056	556,050
2022-08-24	7.090	7.100	6.820	6.820	5.884	405,230
2022-08-23	6.980	7.040	6.960	6.980	6.022	329,830
2022-08-22	7.050	7.120	6.980	7.010	6.048	484,058
2022-08-19	7.260	7.300	7.050	7.050	6.082	788,728
2022-08-18	7.410	7.450	7.250	7.250	6.255	218,404
2022-08-17	7.470	7.540	7.420	7.430	6.410	320,250
2022-08-16	7.700	7.800	7.460	7.470	6.444	838,060
2022-08-15	7.610	7.700	7.570	7.600	6.557	52,600
2022-08-12	7.720	7.750	7.650	7.650	6.600	127,300
2022-08-11	7.690	7.780	7.590	7.650	6.600	275,500
2022-08-10	7.520	7.520	7.380	7.490	6.462	264,304
2022-08-09	7.450	7.540	7.390	7.450	6.427	365,860
2022-08-08	7.420	7.550	7.420	7.430	6.410	216,620
2022-08-05	7.500	7.510	7.300	7.460	6.436	277,800
2022-08-04	7.520	7.520	7.320	7.420	6.401	211,158
2022-08-03	7.310	7.470	7.310	7.370	6.358	451,444
2022-08-02	7.500	7.530	7.290	7.320	6.315	523,360
2022-08-01	7.680	7.680	7.510	7.590	6.548	419,350
2022-07-29	7.740	7.850	7.590	7.600	6.557	355,200
2022-07-28	7.880	7.880	7.760	7.800	6.134	328,290
2022-07-27	8.000	8.000	7.680	7.890	6.205	662,001
2022-07-26	12.600	12.600	12.320	12.580	5.960	902,860
2022-07-25	12.700	12.700	12.500	12.520	5.932	658,372
2022-07-22	12.720	12.720	12.480	12.580	5.960	753,990
2022-07-21	12.520	12.620	12.420	12.480	5.913	773,067
2022-07-20	12.340	12.620	12.300	12.480	5.913	934,266
2022-07-19	12.220	12.240	12.140	12.200	5.780	373,900
2022-07-18	11.800	12.260	11.800	12.140	5.752	597,040
2022-07-15	11.600	11.840	11.540	11.740	5.562	555,016
2022-07-14	12.000	12.000	11.500	11.600	5.496	418,920
2022-07-13	12.160	12.160	11.820	11.880	5.628	307,300
2022-07-12	11.920	12.120	11.800	12.100	5.733	437,628
2022-07-11	12.240	12.340	12.020	12.120	5.742	306,252
2022-07-08	12.560	12.600	12.340	12.340	5.846	113,214
2022-07-07	12.260	12.440	12.180	12.420	5.884	107,900
2022-07-06	12.560	12.560	12.100	12.220	5.790	274,868
2022-07-05	12.700	12.700	12.400	12.500	5.922	233,808
2022-07-04	12.760	12.760	12.500	12.600	5.970	183,821
2022-06-30	12.700	12.780	12.600	12.720	6.026	256,742
2022-06-29	12.980	12.980	12.580	12.660	5.998	246,860
2022-06-28	12.880	12.880	12.600	12.860	6.093	822,340
2022-06-27	12.180	12.600	12.180	12.420	5.884	413,400
2022-06-24	12.300	12.300	12.020	12.120	5.742	299,180
2022-06-23	12.200	12.300	11.980	12.160	5.761	313,900
2022-06-22	12.480	12.480	12.000	12.100	5.733	406,320
2022-06-21	12.180	12.180	11.920	12.100	5.733	197,500
2022-06-20	12.180	12.180	11.880	12.000	5.685	234,500
2022-06-17	12.300	12.300	12.020	12.060	5.714	714,700
2022-06-16	12.800	12.800	12.120	12.240	5.799	478,827
2022-06-15	12.780	12.780	12.440	12.500	5.922	752,464
2022-06-14	12.580	12.780	12.400	12.700	6.017	631,500
2022-06-13	13.200	13.200	12.600	12.600	5.970	483,360
2022-06-10	12.720	12.720	12.560	12.720	6.026	152,496
2022-06-09	12.860	12.860	12.680	12.760	6.045	328,400
2022-06-08	12.980	12.980	12.760	12.820	6.074	407,586
2022-06-07	13.080	13.080	12.800	12.900	6.112	229,200
2022-06-06	12.860	13.100	12.860	13.040	6.178	361,900
2022-06-02	12.940	12.980	12.700	12.860	6.093	318,160

← NewerPage 18 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.