China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 15.080 | 15.120 | 14.500 | 14.960 | 7.088 | 1,284,660 |
| 2021-12-01 | 14.440 | 14.980 | 14.260 | 14.880 | 7.050 | 1,200,524 |
| 2021-11-30 | 14.340 | 14.500 | 14.100 | 14.260 | 6.756 | 630,200 |
| 2021-11-29 | 14.300 | 14.780 | 14.300 | 14.340 | 6.794 | 886,900 |
| 2021-11-26 | 14.500 | 14.620 | 14.440 | 14.440 | 6.841 | 732,392 |
| 2021-11-25 | 14.600 | 14.600 | 14.420 | 14.500 | 6.870 | 112,360 |
| 2021-11-24 | 14.460 | 14.660 | 14.320 | 14.600 | 6.917 | 297,440 |
| 2021-11-23 | 14.100 | 14.660 | 14.100 | 14.480 | 6.860 | 722,880 |
| 2021-11-22 | 14.240 | 14.440 | 14.100 | 14.120 | 6.690 | 259,680 |
| 2021-11-19 | 14.100 | 14.220 | 14.020 | 14.220 | 6.737 | 1,581,923 |
| 2021-11-18 | 14.080 | 14.660 | 14.020 | 14.180 | 6.718 | 646,960 |
| 2021-11-17 | 14.700 | 14.700 | 14.060 | 14.220 | 6.737 | 540,408 |
| 2021-11-16 | 14.080 | 14.600 | 13.960 | 14.460 | 6.851 | 1,019,640 |
| 2021-11-15 | 14.000 | 14.300 | 13.900 | 14.100 | 6.680 | 477,500 |
| 2021-11-12 | 14.120 | 14.360 | 13.960 | 14.020 | 6.642 | 1,160,320 |
| 2021-11-11 | 14.440 | 14.620 | 14.040 | 14.220 | 6.737 | 620,094 |
| 2021-11-10 | 14.020 | 14.440 | 13.860 | 14.340 | 6.794 | 1,356,970 |
| 2021-11-09 | 14.300 | 14.600 | 14.220 | 14.340 | 6.794 | 814,860 |
| 2021-11-08 | 14.200 | 14.660 | 14.040 | 14.300 | 6.775 | 632,461 |
| 2021-11-05 | 14.880 | 14.880 | 14.340 | 14.400 | 6.822 | 1,192,921 |
| 2021-11-04 | 14.920 | 14.920 | 14.540 | 14.680 | 6.955 | 1,516,416 |
| 2021-11-03 | 15.160 | 15.400 | 14.800 | 14.900 | 7.059 | 515,050 |
| 2021-11-02 | 15.200 | 15.300 | 14.740 | 14.900 | 7.059 | 570,421 |
| 2021-11-01 | 15.640 | 15.640 | 14.960 | 15.080 | 7.144 | 726,464 |
| 2021-10-29 | 14.740 | 15.600 | 14.740 | 15.380 | 7.287 | 972,800 |
| 2021-10-28 | 15.700 | 15.760 | 15.060 | 15.200 | 7.201 | 1,092,353 |
| 2021-10-27 | 15.760 | 15.760 | 15.180 | 15.440 | 7.315 | 903,600 |
| 2021-10-26 | 16.300 | 16.300 | 15.600 | 15.800 | 7.486 | 431,264 |
| 2021-10-25 | 15.540 | 15.780 | 15.240 | 15.580 | 7.381 | 905,300 |
| 2021-10-22 | 15.920 | 15.920 | 15.460 | 15.540 | 7.362 | 528,460 |
| 2021-10-21 | 15.880 | 16.220 | 15.800 | 15.940 | 7.552 | 942,300 |
| 2021-10-20 | 16.000 | 16.120 | 15.720 | 16.080 | 7.618 | 1,947,166 |
| 2021-10-19 | 15.700 | 15.960 | 15.660 | 15.920 | 7.542 | 2,490,540 |
| 2021-10-18 | 15.000 | 15.660 | 14.980 | 15.660 | 7.419 | 3,861,240 |
← NewerPage 21 of 21 · 1,234 trading days
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.