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
2022-06-01	12.800	12.880	12.600	12.860	6.093	307,200
2022-05-31	12.620	12.740	12.480	12.740	6.036	979,900
2022-05-30	12.480	12.600	12.360	12.540	5.941	262,372
2022-05-27	12.660	12.660	12.260	12.320	5.837	659,900
2022-05-26	12.160	12.420	11.820	12.400	5.875	797,880
2022-05-25	11.720	12.080	11.640	11.980	5.676	451,000
2022-05-24	11.780	11.920	11.620	11.660	5.524	300,900
2022-05-23	11.560	11.840	11.520	11.740	5.562	257,747
2022-05-20	11.340	11.660	11.200	11.560	5.477	429,188
2022-05-19	11.440	11.440	11.080	11.240	5.325	434,000
2022-05-18	11.300	11.500	11.180	11.380	5.392	645,823
2022-05-17	11.240	11.280	10.920	11.220	5.316	270,500
2022-05-16	11.300	11.300	10.880	11.000	5.212	286,880
2022-05-13	11.020	11.120	10.880	11.040	5.230	197,477
2022-05-12	10.920	10.940	10.700	10.880	5.155	207,400
2022-05-11	10.780	11.160	10.720	10.900	5.164	489,112
2022-05-10	10.720	10.880	10.360	10.780	5.107	1,040,477
2022-05-06	11.140	11.320	10.760	10.780	5.107	958,069
2022-05-05	11.060	11.620	11.020	11.400	5.401	1,027,400
2022-05-04	11.040	11.160	11.000	11.000	5.212	122,780
2022-05-03	11.000	11.200	10.840	11.040	5.230	388,000
2022-04-29	10.800	11.060	10.500	10.900	5.164	684,500
2022-04-28	10.800	11.000	10.600	10.700	5.069	608,988
2022-04-27	10.720	10.880	10.560	10.600	5.022	571,060
2022-04-26	11.240	11.360	10.820	10.840	5.136	493,568
2022-04-25	11.880	11.880	11.180	11.200	5.306	457,191
2022-04-22	11.480	12.060	11.340	11.960	5.666	477,836
2022-04-21	11.980	12.020	11.480	11.520	5.458	869,550
2022-04-20	12.040	12.220	12.000	12.020	5.695	374,204
2022-04-19	12.120	12.340	12.040	12.140	5.752	260,832
2022-04-14	12.120	12.300	12.000	12.260	5.808	409,600
2022-04-13	12.140	12.460	12.080	12.120	5.742	665,500
2022-04-12	12.300	12.380	11.860	12.200	5.780	706,200
2022-04-11	12.380	12.420	11.900	12.220	5.790	1,198,674
2022-04-08	12.340	12.360	12.100	12.320	5.837	810,100
2022-04-07	12.580	12.580	12.120	12.280	5.818	751,000
2022-04-06	12.920	12.920	12.220	12.440	5.894	1,160,200
2022-04-04	13.000	13.160	12.780	12.840	6.083	439,600
2022-04-01	12.700	13.100	12.480	12.980	6.150	1,050,400
2022-03-31	13.160	13.240	12.700	12.820	6.074	1,243,580
2022-03-30	12.360	12.980	12.320	12.940	6.131	1,115,734
2022-03-29	12.080	12.520	11.840	12.300	5.827	1,084,500
2022-03-28	12.100	12.140	11.420	11.880	5.628	1,249,540
2022-03-25	12.880	12.880	12.100	12.180	5.771	535,160
2022-03-24	12.720	13.280	12.600	12.820	6.074	571,800
2022-03-23	12.600	12.800	12.580	12.740	6.036	320,100
2022-03-22	12.220	12.660	12.220	12.600	5.970	336,300
2022-03-21	12.640	12.840	12.220	12.420	5.884	623,000
2022-03-18	12.880	12.880	12.380	12.640	5.989	842,780
2022-03-17	12.980	12.980	12.500	12.780	6.055	928,800
2022-03-16	11.700	12.740	11.520	12.460	5.903	852,248
2022-03-15	11.940	12.020	10.960	11.300	5.354	935,570
2022-03-14	12.720	13.000	12.220	12.440	5.894	1,064,240
2022-03-11	12.500	13.000	12.060	12.720	6.026	908,184
2022-03-10	12.020	12.800	11.960	12.620	5.979	987,660
2022-03-09	11.720	11.840	11.320	11.840	5.609	1,021,600
2022-03-08	12.380	12.480	11.560	11.720	5.553	550,060
2022-03-07	12.900	12.960	12.360	12.440	5.894	540,160
2022-03-04	12.940	13.200	12.860	13.060	6.188	489,000
2022-03-03	12.800	13.300	12.800	13.100	6.206	693,700

← NewerPage 19 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.