China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.180 | 6.430 | 6.180 | 6.350 | 5.750 | 794,900 |
| 2024-11-06 | 6.130 | 6.350 | 6.130 | 6.210 | 5.623 | 885,800 |
| 2024-11-05 | 6.280 | 6.320 | 6.150 | 6.310 | 5.714 | 648,660 |
| 2024-11-04 | 6.100 | 6.370 | 6.060 | 6.270 | 5.678 | 1,233,840 |
| 2024-11-01 | 6.110 | 6.200 | 6.060 | 6.100 | 5.524 | 846,338 |
| 2024-10-31 | 5.940 | 6.120 | 5.940 | 6.120 | 5.542 | 1,136,450 |
| 2024-10-30 | 6.000 | 6.180 | 6.000 | 6.040 | 5.469 | 1,739,700 |
| 2024-10-29 | 6.000 | 6.050 | 5.840 | 5.930 | 5.370 | 832,336 |
| 2024-10-28 | 5.910 | 5.970 | 5.850 | 5.950 | 5.388 | 953,685 |
| 2024-10-25 | 5.890 | 5.950 | 5.810 | 5.870 | 5.315 | 471,008 |
| 2024-10-24 | 5.940 | 5.940 | 5.790 | 5.850 | 5.297 | 621,750 |
| 2024-10-23 | 6.030 | 6.100 | 5.980 | 5.990 | 5.424 | 1,427,500 |
| 2024-10-22 | 6.010 | 6.120 | 5.960 | 6.020 | 5.451 | 760,252 |
| 2024-10-21 | 6.260 | 6.260 | 5.850 | 6.010 | 5.442 | 2,647,560 |
| 2024-10-18 | 5.570 | 5.960 | 5.520 | 5.890 | 5.333 | 1,767,144 |
| 2024-10-17 | 5.840 | 5.850 | 5.520 | 5.520 | 4.998 | 1,204,040 |
| 2024-10-16 | 5.760 | 5.880 | 5.670 | 5.760 | 5.216 | 1,035,676 |
| 2024-10-15 | 5.920 | 6.150 | 5.720 | 5.760 | 5.216 | 1,300,680 |
| 2024-10-14 | 5.970 | 6.220 | 5.970 | 6.150 | 5.569 | 1,184,440 |
| 2024-10-10 | 5.950 | 6.290 | 5.950 | 6.080 | 5.505 | 1,410,579 |
| 2024-10-09 | 6.320 | 6.350 | 5.820 | 5.980 | 5.415 | 3,005,000 |
| 2024-10-08 | 6.900 | 6.960 | 6.210 | 6.290 | 5.696 | 5,292,744 |
| 2024-10-07 | 6.340 | 7.150 | 6.340 | 7.020 | 6.357 | 1,737,084 |
| 2024-10-04 | 6.210 | 6.390 | 6.180 | 6.380 | 5.777 | 1,238,300 |
| 2024-10-03 | 6.490 | 6.530 | 6.010 | 6.210 | 5.623 | 787,100 |
| 2024-10-02 | 6.190 | 6.700 | 6.130 | 6.480 | 5.868 | 1,128,544 |
| 2024-09-30 | 6.190 | 6.280 | 5.930 | 6.130 | 5.551 | 5,393,050 |
| 2024-09-27 | 5.600 | 5.980 | 5.490 | 5.970 | 5.406 | 3,766,590 |
| 2024-09-26 | 5.240 | 5.660 | 5.190 | 5.600 | 5.071 | 2,403,980 |
| 2024-09-25 | 5.450 | 5.730 | 5.230 | 5.240 | 4.745 | 2,180,100 |
| 2024-09-24 | 5.050 | 5.250 | 5.050 | 5.220 | 4.727 | 935,009 |
| 2024-09-23 | 5.020 | 5.140 | 4.990 | 4.990 | 4.518 | 881,541 |
| 2024-09-20 | 4.980 | 5.080 | 4.900 | 5.020 | 4.546 | 1,494,100 |
| 2024-09-19 | 4.970 | 5.030 | 4.900 | 4.970 | 4.500 | 1,542,800 |
| 2024-09-17 | 5.190 | 5.190 | 4.950 | 4.950 | 4.482 | 29,272 |
| 2024-09-16 | 5.060 | 5.060 | 4.940 | 5.040 | 4.564 | 106,000 |
| 2024-09-13 | 4.880 | 5.030 | 4.880 | 4.920 | 4.455 | 514,611 |
| 2024-09-12 | 4.940 | 5.020 | 4.830 | 4.880 | 4.419 | 816,760 |
| 2024-09-11 | 4.990 | 5.070 | 4.920 | 4.920 | 4.455 | 534,800 |
| 2024-09-10 | 5.070 | 5.150 | 4.880 | 5.050 | 4.573 | 818,030 |
| 2024-09-09 | 5.370 | 5.370 | 4.810 | 4.940 | 4.473 | 3,490,570 |
| 2024-09-05 | 5.400 | 5.480 | 5.340 | 5.370 | 4.863 | 303,465 |
| 2024-09-04 | 5.460 | 5.600 | 5.460 | 5.500 | 4.980 | 416,600 |
| 2024-09-03 | 5.690 | 5.700 | 5.570 | 5.650 | 5.116 | 172,500 |
| 2024-09-02 | 5.690 | 5.740 | 5.620 | 5.690 | 5.152 | 323,852 |
| 2024-08-30 | 5.630 | 5.850 | 5.630 | 5.690 | 5.152 | 724,470 |
| 2024-08-29 | 5.390 | 5.600 | 5.250 | 5.540 | 5.017 | 1,421,200 |
| 2024-08-28 | 5.340 | 5.400 | 5.250 | 5.380 | 4.872 | 1,152,769 |
| 2024-08-27 | 5.410 | 5.450 | 5.340 | 5.400 | 4.890 | 245,920 |
| 2024-08-26 | 5.400 | 5.570 | 5.390 | 5.390 | 4.881 | 385,200 |
| 2024-08-23 | 5.580 | 5.580 | 5.350 | 5.460 | 4.944 | 993,346 |
| 2024-08-22 | 5.590 | 5.610 | 5.410 | 5.550 | 5.026 | 1,216,000 |
| 2024-08-21 | 5.250 | 5.610 | 5.250 | 5.580 | 5.053 | 153,400 |
| 2024-08-20 | 5.690 | 5.710 | 5.530 | 5.620 | 5.089 | 378,220 |
| 2024-08-19 | 5.620 | 5.780 | 5.620 | 5.700 | 5.161 | 482,388 |
| 2024-08-16 | 5.780 | 5.830 | 5.620 | 5.680 | 5.143 | 766,540 |
| 2024-08-15 | 5.540 | 5.700 | 5.410 | 5.690 | 5.152 | 954,876 |
| 2024-08-14 | 5.660 | 5.660 | 5.480 | 5.540 | 5.017 | 421,176 |
| 2024-08-13 | 5.690 | 5.690 | 5.550 | 5.610 | 5.080 | 512,200 |
| 2024-08-12 | 5.500 | 5.680 | 5.490 | 5.630 | 5.098 | 636,720 |
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.