China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.400 | 5.420 | 5.300 | 5.370 | 4.863 | 1,280,902 |
| 2025-02-06 | 5.260 | 5.370 | 5.250 | 5.370 | 4.863 | 968,998 |
| 2025-02-05 | 5.360 | 5.490 | 5.220 | 5.280 | 4.781 | 2,856,493 |
| 2025-02-04 | 5.230 | 5.310 | 5.180 | 5.300 | 4.799 | 670,300 |
| 2025-02-03 | 5.380 | 5.460 | 5.110 | 5.220 | 4.727 | 927,200 |
| 2025-01-28 | 5.530 | 5.530 | 5.240 | 5.400 | 4.890 | 447,100 |
| 2025-01-27 | 5.180 | 5.590 | 5.180 | 5.520 | 4.998 | 4,921,440 |
| 2025-01-24 | 4.990 | 5.150 | 4.900 | 5.130 | 4.645 | 2,030,700 |
| 2025-01-23 | 5.020 | 5.030 | 4.850 | 4.980 | 4.509 | 846,790 |
| 2025-01-22 | 5.010 | 5.010 | 4.920 | 4.970 | 4.500 | 566,536 |
| 2025-01-21 | 5.090 | 5.090 | 4.980 | 5.020 | 4.546 | 890,860 |
| 2025-01-20 | 5.020 | 5.100 | 5.010 | 5.050 | 4.573 | 1,030,605 |
| 2025-01-17 | 5.040 | 5.040 | 4.950 | 5.020 | 4.546 | 499,816 |
| 2025-01-16 | 4.970 | 5.100 | 4.960 | 4.990 | 4.518 | 523,000 |
| 2025-01-15 | 5.020 | 5.020 | 4.940 | 4.980 | 4.509 | 196,200 |
| 2025-01-14 | 4.860 | 5.030 | 4.860 | 5.020 | 4.546 | 372,210 |
| 2025-01-13 | 5.140 | 5.140 | 4.810 | 4.870 | 4.410 | 681,491 |
| 2025-01-10 | 5.020 | 5.030 | 4.920 | 4.940 | 4.473 | 499,976 |
| 2025-01-09 | 5.030 | 5.060 | 4.980 | 5.020 | 4.546 | 477,600 |
| 2025-01-08 | 5.090 | 5.130 | 4.970 | 5.010 | 4.537 | 1,014,180 |
| 2025-01-07 | 5.150 | 5.200 | 5.050 | 5.110 | 4.627 | 523,206 |
| 2025-01-06 | 5.220 | 5.230 | 5.100 | 5.130 | 4.645 | 387,600 |
| 2025-01-03 | 5.250 | 5.280 | 5.110 | 5.210 | 4.718 | 836,380 |
| 2025-01-02 | 5.410 | 5.410 | 5.210 | 5.220 | 4.727 | 895,140 |
| 2024-12-31 | 5.460 | 5.470 | 5.400 | 5.410 | 4.899 | 275,390 |
| 2024-12-30 | 5.480 | 5.680 | 5.380 | 5.460 | 4.944 | 1,906,600 |
| 2024-12-27 | 5.370 | 5.500 | 5.370 | 5.490 | 4.971 | 811,264 |
| 2024-12-24 | 5.340 | 5.410 | 5.330 | 5.370 | 4.863 | 494,300 |
| 2024-12-23 | 5.340 | 5.400 | 5.330 | 5.380 | 4.872 | 197,580 |
| 2024-12-20 | 5.370 | 5.420 | 5.320 | 5.340 | 4.835 | 682,239 |
| 2024-12-19 | 5.310 | 5.540 | 5.310 | 5.390 | 4.881 | 328,300 |
| 2024-12-18 | 5.450 | 5.470 | 5.380 | 5.410 | 4.899 | 420,300 |
| 2024-12-17 | 5.370 | 5.410 | 5.340 | 5.380 | 4.872 | 595,500 |
| 2024-12-16 | 5.550 | 5.580 | 5.360 | 5.370 | 4.863 | 782,072 |
| 2024-12-13 | 5.560 | 5.580 | 5.490 | 5.530 | 5.007 | 638,090 |
| 2024-12-12 | 5.590 | 5.650 | 5.530 | 5.560 | 5.035 | 1,305,583 |
| 2024-12-11 | 5.570 | 5.690 | 5.570 | 5.630 | 5.098 | 901,499 |
| 2024-12-10 | 5.760 | 5.830 | 5.560 | 5.570 | 5.044 | 1,184,630 |
| 2024-12-09 | 5.610 | 5.840 | 5.520 | 5.840 | 5.288 | 1,263,380 |
| 2024-12-06 | 5.550 | 5.620 | 5.520 | 5.590 | 5.062 | 502,144 |
| 2024-12-05 | 5.430 | 5.550 | 5.430 | 5.550 | 5.026 | 561,959 |
| 2024-12-04 | 5.590 | 5.620 | 5.510 | 5.540 | 5.017 | 278,540 |
| 2024-12-03 | 5.610 | 5.670 | 5.510 | 5.630 | 5.098 | 320,452 |
| 2024-12-02 | 5.620 | 5.740 | 5.590 | 5.620 | 5.089 | 389,100 |
| 2024-11-29 | 5.530 | 5.650 | 5.500 | 5.540 | 5.017 | 550,034 |
| 2024-11-28 | 5.610 | 5.650 | 5.530 | 5.530 | 5.007 | 336,800 |
| 2024-11-27 | 5.490 | 5.640 | 5.430 | 5.600 | 5.071 | 481,541 |
| 2024-11-26 | 5.590 | 5.630 | 5.490 | 5.490 | 4.971 | 1,015,800 |
| 2024-11-25 | 5.600 | 5.670 | 5.510 | 5.530 | 5.007 | 715,700 |
| 2024-11-22 | 5.720 | 5.720 | 5.580 | 5.600 | 5.071 | 556,226 |
| 2024-11-21 | 5.730 | 5.800 | 5.720 | 5.720 | 5.180 | 196,710 |
| 2024-11-20 | 5.740 | 5.820 | 5.700 | 5.760 | 5.216 | 416,020 |
| 2024-11-19 | 5.770 | 5.810 | 5.740 | 5.800 | 5.252 | 182,940 |
| 2024-11-18 | 5.750 | 5.880 | 5.730 | 5.760 | 5.216 | 698,101 |
| 2024-11-15 | 5.830 | 5.840 | 5.720 | 5.750 | 5.207 | 406,460 |
| 2024-11-14 | 5.950 | 5.950 | 5.770 | 5.770 | 5.225 | 1,085,355 |
| 2024-11-13 | 5.940 | 6.010 | 5.890 | 6.010 | 5.442 | 399,400 |
| 2024-11-12 | 6.090 | 6.170 | 5.900 | 5.960 | 5.397 | 758,930 |
| 2024-11-11 | 6.210 | 6.290 | 6.030 | 6.070 | 5.496 | 999,432 |
| 2024-11-08 | 6.600 | 6.600 | 6.200 | 6.210 | 5.623 | 990,950 |
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.