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
2022-03-02	12.720	12.840	12.520	12.840	6.083	672,200
2022-03-01	12.940	13.040	12.760	12.760	6.045	393,184
2022-02-28	12.900	13.020	12.840	12.940	6.131	243,740
2022-02-25	13.100	13.280	13.020	13.060	6.188	312,420
2022-02-24	13.140	13.260	12.980	13.040	6.178	578,100
2022-02-23	13.340	13.420	13.140	13.280	6.292	209,720
2022-02-22	13.460	13.480	13.080	13.300	6.301	658,500
2022-02-21	13.500	13.620	13.460	13.560	6.424	195,116
2022-02-18	13.580	13.740	13.420	13.580	6.434	402,600
2022-02-17	13.820	13.980	13.600	13.700	6.491	560,086
2022-02-16	14.000	14.080	13.860	13.900	6.585	262,700
2022-02-15	13.880	14.040	13.800	13.920	6.595	483,280
2022-02-14	13.900	14.040	13.820	13.940	6.604	327,920
2022-02-11	14.080	14.320	13.940	13.980	6.623	456,200
2022-02-10	14.180	14.500	14.140	14.200	6.728	462,108
2022-02-09	14.220	14.340	14.020	14.240	6.747	440,660
2022-02-08	14.120	14.240	13.940	14.240	6.747	929,960
2022-02-07	14.180	14.220	14.080	14.200	6.728	255,001
2022-02-04	14.040	14.280	14.020	14.200	6.728	300,660
2022-01-31	14.160	14.500	14.000	14.020	6.642	168,520
2022-01-28	14.160	14.160	13.720	14.000	6.633	1,107,620
2022-01-27	14.120	14.260	14.100	14.260	6.756	983,680
2022-01-26	14.200	14.300	14.120	14.200	6.728	389,080
2022-01-25	14.280	14.300	14.120	14.200	6.728	659,740
2022-01-24	14.380	14.480	14.340	14.460	6.851	310,480
2022-01-21	14.640	14.720	14.400	14.540	6.889	459,960
2022-01-20	14.500	14.800	14.500	14.680	6.955	429,300
2022-01-19	15.140	15.160	14.500	14.500	6.870	858,100
2022-01-18	14.640	15.200	14.640	15.160	7.182	680,060
2022-01-17	14.760	15.000	14.580	14.820	7.021	570,126
2022-01-14	14.800	14.980	14.300	14.760	6.993	980,740
2022-01-13	14.720	15.000	14.620	14.860	7.040	524,024
2022-01-12	14.800	14.800	14.540	14.660	6.946	633,040
2022-01-11	14.840	14.900	14.500	14.660	6.946	860,609
2022-01-10	14.160	14.880	14.160	14.840	7.031	1,417,060
2022-01-07	14.180	14.280	14.080	14.180	6.718	193,942
2022-01-06	14.180	14.260	14.040	14.160	6.709	290,900
2022-01-05	14.020	14.300	14.020	14.240	6.747	654,583
2022-01-04	14.380	14.380	14.040	14.100	6.680	546,700
2022-01-03	14.040	14.400	14.040	14.380	6.813	169,400
2021-12-31	14.040	14.100	13.980	14.020	6.642	165,960
2021-12-30	13.760	14.040	13.720	13.900	6.585	271,731
2021-12-29	14.000	14.000	13.820	13.900	6.585	529,220
2021-12-28	14.320	14.320	14.020	14.040	6.652	422,201
2021-12-24	14.440	14.440	14.040	14.080	6.671	207,820
2021-12-23	14.200	14.380	14.000	14.100	6.680	685,400
2021-12-22	14.280	14.300	14.080	14.200	6.728	572,300
2021-12-21	14.780	14.780	14.040	14.120	6.690	1,508,420
2021-12-20	14.780	14.780	14.200	14.480	6.860	1,197,146
2021-12-17	14.560	14.880	14.300	14.400	6.822	883,667
2021-12-16	14.520	14.520	13.960	14.220	6.737	2,643,340
2021-12-15	14.480	14.560	14.200	14.320	6.784	438,200
2021-12-14	14.480	14.880	14.300	14.480	6.860	2,206,782
2021-12-13	14.560	15.180	14.300	14.460	6.851	1,788,640
2021-12-10	14.760	14.760	14.460	14.660	6.946	436,758
2021-12-09	14.620	14.860	14.520	14.560	6.898	572,700
2021-12-08	14.960	14.980	14.580	14.720	6.974	566,400
2021-12-07	14.580	14.860	14.420	14.800	7.012	913,920
2021-12-06	15.260	15.300	14.440	14.580	6.908	2,491,688
2021-12-03	15.160	15.660	14.940	15.160	7.182	1,672,940

← NewerPage 20 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.