China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.080 | 5.100 | 5.020 | 5.080 | 4.600 | 1,299,600 |
| 2025-05-08 | 5.130 | 5.160 | 5.050 | 5.080 | 4.600 | 1,787,940 |
| 2025-05-07 | 5.180 | 5.180 | 5.030 | 5.130 | 4.645 | 2,215,900 |
| 2025-05-06 | 5.060 | 5.140 | 4.980 | 5.120 | 4.636 | 4,214,910 |
| 2025-05-02 | 4.950 | 5.070 | 4.930 | 5.060 | 4.582 | 986,556 |
| 2025-04-30 | 4.900 | 4.930 | 4.860 | 4.900 | 4.437 | 2,462,980 |
| 2025-04-29 | 5.100 | 5.100 | 4.840 | 4.890 | 4.428 | 4,663,900 |
| 2025-04-28 | 4.940 | 4.940 | 4.850 | 4.870 | 4.410 | 1,623,548 |
| 2025-04-25 | 4.990 | 4.990 | 4.900 | 4.940 | 4.473 | 1,796,685 |
| 2025-04-24 | 4.960 | 5.000 | 4.820 | 4.930 | 4.464 | 2,268,284 |
| 2025-04-23 | 4.840 | 4.910 | 4.770 | 4.900 | 4.437 | 4,929,020 |
| 2025-04-22 | 4.690 | 4.760 | 4.660 | 4.740 | 4.292 | 2,828,740 |
| 2025-04-17 | 4.800 | 4.800 | 4.590 | 4.690 | 4.247 | 9,024,100 |
| 2025-04-16 | 5.100 | 5.410 | 4.790 | 4.820 | 4.365 | 33,744,200 |
| 2025-04-15 | 4.910 | 4.910 | 4.720 | 4.740 | 4.292 | 2,228,279 |
| 2025-04-14 | 4.770 | 4.870 | 4.770 | 4.860 | 4.401 | 2,490,911 |
| 2025-04-11 | 4.720 | 4.760 | 4.630 | 4.760 | 4.310 | 2,429,600 |
| 2025-04-10 | 4.790 | 4.840 | 4.680 | 4.700 | 4.256 | 3,964,000 |
| 2025-04-09 | 4.410 | 4.650 | 4.310 | 4.650 | 4.211 | 3,599,040 |
| 2025-04-08 | 4.490 | 4.580 | 4.430 | 4.520 | 4.093 | 3,929,164 |
| 2025-04-07 | 5.180 | 5.180 | 4.390 | 4.410 | 3.993 | 6,459,972 |
| 2025-04-03 | 5.510 | 5.510 | 5.330 | 5.410 | 4.899 | 3,698,500 |
| 2025-04-02 | 5.600 | 5.600 | 5.490 | 5.520 | 4.998 | 4,376,630 |
| 2025-04-01 | 5.660 | 5.760 | 5.570 | 5.620 | 5.089 | 3,140,440 |
| 2025-03-31 | 5.890 | 5.890 | 5.630 | 5.710 | 5.170 | 2,943,600 |
| 2025-03-28 | 6.050 | 6.150 | 5.800 | 5.900 | 5.342 | 6,101,200 |
| 2025-03-27 | 5.920 | 5.920 | 5.740 | 5.830 | 5.279 | 4,822,620 |
| 2025-03-26 | 5.880 | 6.010 | 5.840 | 5.910 | 5.352 | 3,409,750 |
| 2025-03-25 | 6.110 | 6.110 | 5.890 | 5.920 | 5.361 | 5,628,700 |
| 2025-03-24 | 6.040 | 6.390 | 5.930 | 6.130 | 5.551 | 14,240,500 |
| 2025-03-21 | 6.100 | 6.470 | 6.000 | 6.030 | 5.460 | 14,639,199 |
| 2025-03-20 | 5.980 | 6.200 | 5.900 | 6.040 | 5.469 | 5,302,672 |
| 2025-03-19 | 6.170 | 6.170 | 5.950 | 5.980 | 5.415 | 4,391,317 |
| 2025-03-18 | 5.880 | 6.250 | 5.800 | 6.050 | 5.478 | 7,573,130 |
| 2025-03-17 | 5.750 | 6.100 | 5.750 | 5.810 | 5.261 | 11,479,109 |
| 2025-03-14 | 5.380 | 5.560 | 5.380 | 5.550 | 5.026 | 3,153,612 |
| 2025-03-13 | 5.370 | 5.390 | 5.280 | 5.360 | 4.854 | 779,062 |
| 2025-03-12 | 5.350 | 5.390 | 5.290 | 5.360 | 4.854 | 1,042,900 |
| 2025-03-11 | 5.360 | 5.370 | 5.250 | 5.350 | 4.844 | 1,393,100 |
| 2025-03-10 | 5.410 | 5.490 | 5.240 | 5.380 | 4.872 | 1,137,250 |
| 2025-03-07 | 5.340 | 5.430 | 5.310 | 5.410 | 4.899 | 1,545,438 |
| 2025-03-06 | 5.340 | 5.400 | 5.310 | 5.380 | 4.872 | 1,276,434 |
| 2025-03-05 | 5.220 | 5.380 | 5.220 | 5.330 | 4.826 | 965,400 |
| 2025-03-04 | 5.320 | 5.320 | 5.160 | 5.290 | 4.790 | 1,724,900 |
| 2025-03-03 | 5.330 | 5.450 | 5.230 | 5.270 | 4.772 | 2,790,196 |
| 2025-02-28 | 5.500 | 5.550 | 5.230 | 5.290 | 4.790 | 2,343,560 |
| 2025-02-27 | 5.460 | 5.550 | 5.440 | 5.500 | 4.980 | 1,876,813 |
| 2025-02-26 | 5.370 | 5.470 | 5.370 | 5.460 | 4.944 | 1,523,570 |
| 2025-02-25 | 5.470 | 5.490 | 5.340 | 5.370 | 4.863 | 1,743,770 |
| 2025-02-24 | 5.450 | 5.560 | 5.400 | 5.510 | 4.989 | 1,836,016 |
| 2025-02-21 | 5.380 | 5.490 | 5.350 | 5.460 | 4.944 | 1,905,803 |
| 2025-02-20 | 5.440 | 5.490 | 5.360 | 5.360 | 4.854 | 2,413,040 |
| 2025-02-19 | 5.450 | 5.450 | 5.400 | 5.410 | 4.899 | 369,516 |
| 2025-02-18 | 5.490 | 5.580 | 5.350 | 5.420 | 4.908 | 1,325,612 |
| 2025-02-17 | 5.420 | 5.530 | 5.390 | 5.460 | 4.944 | 3,121,220 |
| 2025-02-14 | 5.250 | 5.410 | 5.250 | 5.400 | 4.890 | 1,225,200 |
| 2025-02-13 | 5.410 | 5.430 | 5.250 | 5.250 | 4.754 | 1,386,760 |
| 2025-02-12 | 5.370 | 5.490 | 5.370 | 5.440 | 4.926 | 1,464,026 |
| 2025-02-11 | 5.390 | 5.480 | 5.370 | 5.380 | 4.872 | 1,574,938 |
| 2025-02-10 | 5.310 | 5.470 | 5.310 | 5.390 | 4.881 | 947,440 |
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.