China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.100 | 8.390 | 8.100 | 8.390 | 8.150 | 4,220,976 |
| 2025-08-01 | 8.300 | 8.600 | 8.210 | 8.270 | 8.033 | 9,625,332 |
| 2025-07-31 | 8.560 | 8.700 | 8.260 | 8.470 | 8.228 | 9,267,212 |
| 2025-07-30 | 8.450 | 8.800 | 8.380 | 8.610 | 8.364 | 11,318,466 |
| 2025-07-29 | 8.220 | 8.630 | 8.130 | 8.600 | 8.354 | 9,033,849 |
| 2025-07-28 | 7.940 | 8.280 | 7.840 | 8.230 | 7.995 | 4,888,712 |
| 2025-07-25 | 7.800 | 8.020 | 7.720 | 7.960 | 7.732 | 4,093,639 |
| 2025-07-24 | 7.700 | 7.950 | 7.700 | 7.880 | 7.655 | 3,121,190 |
| 2025-07-23 | 7.600 | 7.770 | 7.340 | 7.700 | 7.480 | 5,521,615 |
| 2025-07-22 | 7.250 | 7.580 | 7.210 | 7.550 | 7.334 | 5,010,330 |
| 2025-07-21 | 7.090 | 7.280 | 7.070 | 7.250 | 7.043 | 3,239,646 |
| 2025-07-18 | 6.890 | 7.090 | 6.700 | 7.070 | 6.868 | 10,557,063 |
| 2025-07-17 | 6.770 | 6.930 | 6.720 | 6.890 | 6.693 | 2,184,980 |
| 2025-07-16 | 6.600 | 6.890 | 6.560 | 6.770 | 6.576 | 3,201,680 |
| 2025-07-15 | 6.620 | 6.640 | 6.500 | 6.640 | 6.450 | 2,050,520 |
| 2025-07-14 | 6.540 | 6.620 | 6.520 | 6.610 | 6.421 | 2,134,095 |
| 2025-07-11 | 6.470 | 6.580 | 6.460 | 6.560 | 6.372 | 2,129,987 |
| 2025-07-10 | 6.360 | 6.480 | 6.360 | 6.470 | 6.285 | 758,000 |
| 2025-07-09 | 6.400 | 6.450 | 6.340 | 6.380 | 6.198 | 1,550,950 |
| 2025-07-08 | 6.410 | 6.410 | 6.320 | 6.370 | 6.188 | 1,311,046 |
| 2025-07-07 | 6.300 | 6.390 | 6.220 | 6.390 | 6.207 | 1,657,920 |
| 2025-07-04 | 6.430 | 6.430 | 6.310 | 6.330 | 6.149 | 1,558,600 |
| 2025-07-03 | 6.530 | 6.570 | 6.380 | 6.460 | 6.275 | 2,950,041 |
| 2025-07-02 | 6.460 | 6.590 | 6.410 | 6.520 | 6.334 | 7,875,780 |
| 2025-06-30 | 6.220 | 6.230 | 6.100 | 6.200 | 6.023 | 3,819,620 |
| 2025-06-27 | 6.200 | 6.200 | 6.080 | 6.120 | 5.945 | 1,874,500 |
| 2025-06-26 | 6.140 | 6.240 | 6.100 | 6.200 | 6.023 | 2,033,600 |
| 2025-06-25 | 6.240 | 6.300 | 6.120 | 6.160 | 5.984 | 2,623,123 |
| 2025-06-24 | 6.160 | 6.280 | 6.140 | 6.220 | 6.042 | 3,544,924 |
| 2025-06-23 | 5.860 | 6.380 | 5.860 | 6.160 | 5.984 | 15,168,000 |
| 2025-06-20 | 5.700 | 5.860 | 5.700 | 5.860 | 5.692 | 2,853,642 |
| 2025-06-19 | 5.810 | 5.820 | 5.670 | 5.710 | 5.547 | 3,012,500 |
| 2025-06-18 | 5.990 | 5.990 | 5.690 | 5.870 | 5.702 | 1,587,440 |
| 2025-06-17 | 5.940 | 5.950 | 5.790 | 5.860 | 5.692 | 2,069,360 |
| 2025-06-16 | 5.920 | 6.030 | 5.890 | 5.930 | 5.760 | 1,616,416 |
| 2025-06-13 | 5.860 | 5.960 | 5.860 | 5.920 | 5.751 | 2,364,976 |
| 2025-06-12 | 5.880 | 5.940 | 5.820 | 5.920 | 5.751 | 1,348,778 |
| 2025-06-11 | 5.840 | 5.980 | 5.830 | 5.880 | 5.712 | 2,342,640 |
| 2025-06-10 | 5.800 | 5.850 | 5.720 | 5.790 | 5.624 | 1,713,300 |
| 2025-06-09 | 5.670 | 5.850 | 5.630 | 5.800 | 5.634 | 5,109,032 |
| 2025-06-06 | 5.650 | 5.650 | 5.530 | 5.580 | 5.420 | 1,803,680 |
| 2025-06-05 | 5.610 | 5.640 | 5.510 | 5.620 | 5.459 | 2,040,020 |
| 2025-06-04 | 5.440 | 5.710 | 5.400 | 5.670 | 5.508 | 3,405,968 |
| 2025-06-03 | 5.390 | 5.460 | 5.340 | 5.440 | 5.284 | 1,308,880 |
| 2025-06-02 | 5.580 | 5.580 | 5.190 | 5.260 | 5.110 | 2,531,400 |
| 2025-05-30 | 5.380 | 5.510 | 5.330 | 5.450 | 5.294 | 5,617,950 |
| 2025-05-29 | 5.500 | 5.600 | 5.440 | 5.590 | 5.245 | 2,762,200 |
| 2025-05-28 | 5.490 | 5.500 | 5.460 | 5.480 | 5.141 | 763,412 |
| 2025-05-27 | 5.420 | 5.480 | 5.320 | 5.450 | 5.113 | 2,564,237 |
| 2025-05-26 | 5.470 | 5.470 | 5.340 | 5.380 | 5.048 | 1,911,523 |
| 2025-05-23 | 5.310 | 5.520 | 5.290 | 5.470 | 5.132 | 5,787,130 |
| 2025-05-22 | 5.340 | 5.400 | 5.250 | 5.270 | 4.944 | 4,215,500 |
| 2025-05-21 | 5.370 | 5.370 | 5.290 | 5.340 | 5.010 | 2,148,870 |
| 2025-05-20 | 5.440 | 5.440 | 5.290 | 5.370 | 5.038 | 3,352,020 |
| 2025-05-19 | 5.480 | 5.480 | 5.350 | 5.390 | 5.057 | 2,219,702 |
| 2025-05-16 | 5.680 | 5.710 | 5.430 | 5.480 | 4.962 | 7,807,400 |
| 2025-05-15 | 5.860 | 6.250 | 5.570 | 5.610 | 5.080 | 27,324,360 |
| 2025-05-14 | 5.390 | 5.640 | 5.350 | 5.600 | 5.071 | 5,820,600 |
| 2025-05-13 | 5.440 | 5.470 | 5.280 | 5.320 | 4.817 | 3,576,100 |
| 2025-05-12 | 5.140 | 5.430 | 5.080 | 5.430 | 4.917 | 5,311,143 |
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.