China International Marine Containers (Group) Co., Ltd. (2039.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.790 | 6.790 | 6.470 | 6.490 | 6.490 | 2,401,450 |
| 25 Apr 2024 | 6.560 | 6.760 | 6.550 | 6.630 | 6.630 | 750,740 |
| 24 Apr 2024 | 6.500 | 6.670 | 6.430 | 6.620 | 6.620 | 1,361,844 |
| 23 Apr 2024 | 6.620 | 6.690 | 6.440 | 6.500 | 6.500 | 1,755,300 |
| 22 Apr 2024 | 7.220 | 7.220 | 6.530 | 6.620 | 6.620 | 2,743,307 |
| 19 Apr 2024 | 6.950 | 7.300 | 6.950 | 7.080 | 7.080 | 4,466,618 |
| 18 Apr 2024 | 7.280 | 7.280 | 6.950 | 7.010 | 7.010 | 1,200,976 |
| 17 Apr 2024 | 7.100 | 7.180 | 6.990 | 7.100 | 7.100 | 911,600 |
| 16 Apr 2024 | 7.160 | 7.190 | 6.970 | 7.060 | 7.060 | 2,427,460 |
| 15 Apr 2024 | 6.800 | 7.280 | 6.800 | 7.100 | 7.100 | 3,319,180 |
| 12 Apr 2024 | 7.150 | 7.150 | 6.770 | 6.850 | 6.850 | 986,841 |
| 11 Apr 2024 | 6.710 | 7.220 | 6.710 | 7.020 | 7.020 | 4,336,330 |
| 10 Apr 2024 | 6.750 | 6.980 | 6.730 | 6.850 | 6.850 | 2,584,660 |
| 09 Apr 2024 | 7.240 | 7.240 | 6.800 | 6.860 | 6.860 | 1,502,600 |
| 08 Apr 2024 | 7.250 | 7.250 | 6.970 | 7.080 | 7.080 | 2,604,762 |
| 05 Apr 2024 | 7.230 | 7.270 | 7.040 | 7.210 | 7.210 | 431,176 |
| 03 Apr 2024 | 7.170 | 7.250 | 6.980 | 7.210 | 7.210 | 3,346,390 |
| 02 Apr 2024 | 6.750 | 7.200 | 6.750 | 7.150 | 7.150 | 2,959,940 |
| 28 Mar 2024 | 6.600 | 6.860 | 6.330 | 6.680 | 6.680 | 3,898,600 |
| 27 Mar 2024 | 6.810 | 6.810 | 6.640 | 6.650 | 6.650 | 870,340 |
| 26 Mar 2024 | 6.800 | 6.990 | 6.760 | 6.760 | 6.760 | 474,100 |
| 25 Mar 2024 | 6.900 | 7.110 | 6.830 | 6.830 | 6.830 | 1,529,300 |
| 22 Mar 2024 | 7.000 | 7.000 | 6.690 | 6.900 | 6.900 | 2,448,500 |
| 21 Mar 2024 | 7.030 | 7.160 | 6.930 | 6.930 | 6.930 | 1,254,500 |
| 20 Mar 2024 | 7.000 | 7.060 | 6.800 | 7.030 | 7.030 | 2,257,513 |
| 19 Mar 2024 | 6.940 | 7.070 | 6.740 | 6.980 | 6.980 | 2,456,982 |
| 18 Mar 2024 | 6.880 | 7.050 | 6.810 | 6.940 | 6.940 | 3,061,943 |
| 15 Mar 2024 | 6.780 | 7.130 | 6.710 | 6.750 | 6.750 | 6,459,650 |
| 14 Mar 2024 | 6.600 | 6.810 | 6.530 | 6.700 | 6.700 | 2,979,080 |
| 13 Mar 2024 | 6.550 | 6.550 | 6.240 | 6.500 | 6.500 | 1,955,876 |
| 12 Mar 2024 | 6.790 | 6.870 | 6.410 | 6.450 | 6.450 | 2,830,300 |
| 11 Mar 2024 | 7.050 | 7.150 | 6.540 | 6.650 | 6.650 | 2,516,152 |
| 08 Mar 2024 | 6.800 | 7.030 | 6.590 | 6.930 | 6.930 | 2,819,260 |
| 07 Mar 2024 | 6.650 | 6.820 | 6.650 | 6.710 | 6.710 | 2,225,560 |
| 06 Mar 2024 | 6.380 | 6.930 | 6.360 | 6.600 | 6.600 | 7,130,720 |
| 05 Mar 2024 | 6.250 | 6.470 | 6.160 | 6.360 | 6.360 | 2,996,060 |
| 04 Mar 2024 | 6.500 | 6.520 | 6.180 | 6.240 | 6.240 | 2,050,264 |
| 01 Mar 2024 | 6.000 | 6.530 | 5.960 | 6.510 | 6.510 | 5,737,249 |
| 29 Feb 2024 | 5.950 | 6.080 | 5.850 | 5.970 | 5.970 | 901,190 |
| 28 Feb 2024 | 5.880 | 5.960 | 5.810 | 5.850 | 5.850 | 712,060 |
| 27 Feb 2024 | 5.930 | 5.930 | 5.750 | 5.870 | 5.870 | 2,666,804 |
| 26 Feb 2024 | 6.030 | 6.060 | 5.840 | 5.920 | 5.920 | 2,321,763 |
| 23 Feb 2024 | 6.100 | 6.130 | 5.980 | 6.130 | 6.130 | 616,900 |
| 22 Feb 2024 | 6.030 | 6.100 | 5.940 | 6.090 | 6.090 | 942,560 |
| 21 Feb 2024 | 6.030 | 6.210 | 5.960 | 6.030 | 6.030 | 1,602,120 |
| 20 Feb 2024 | 5.940 | 6.240 | 5.880 | 6.160 | 6.160 | 1,955,653 |
| 19 Feb 2024 | 5.750 | 6.020 | 5.740 | 6.010 | 6.010 | 2,232,120 |
| 16 Feb 2024 | 5.780 | 5.840 | 5.740 | 5.750 | 5.750 | 689,193 |
| 15 Feb 2024 | 5.860 | 5.900 | 5.720 | 5.780 | 5.780 | 241,300 |
| 14 Feb 2024 | 6.080 | 6.080 | 5.800 | 5.910 | 5.910 | 202,528 |
| 09 Feb 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | - |
| 08 Feb 2024 | 5.960 | 6.200 | 5.950 | 6.100 | 6.100 | 1,508,650 |
| 07 Feb 2024 | 5.980 | 6.020 | 5.880 | 5.960 | 5.960 | 1,092,204 |
| 06 Feb 2024 | 5.780 | 6.000 | 5.610 | 5.980 | 5.980 | 1,845,860 |
| 05 Feb 2024 | 5.740 | 5.800 | 5.390 | 5.700 | 5.700 | 1,997,392 |
| 02 Feb 2024 | 5.550 | 5.880 | 5.550 | 5.730 | 5.730 | 1,866,900 |
| 01 Feb 2024 | 5.410 | 5.590 | 5.370 | 5.520 | 5.520 | 804,100 |
| 31 Jan 2024 | 5.480 | 5.670 | 5.350 | 5.440 | 5.440 | 3,095,030 |
| 30 Jan 2024 | 5.600 | 5.600 | 5.440 | 5.480 | 5.480 | 1,039,514 |
| 29 Jan 2024 | 5.730 | 5.730 | 5.480 | 5.570 | 5.570 | 2,344,100 |
| 26 Jan 2024 | 5.670 | 5.730 | 5.500 | 5.730 | 5.730 | 2,288,326 |
| 25 Jan 2024 | 5.350 | 5.730 | 5.350 | 5.730 | 5.730 | 2,386,610 |
| 24 Jan 2024 | 5.220 | 5.470 | 5.160 | 5.410 | 5.410 | 2,083,977 |
| 23 Jan 2024 | 5.000 | 5.290 | 4.990 | 5.220 | 5.220 | 1,355,140 |
| 22 Jan 2024 | 5.190 | 5.220 | 4.970 | 5.000 | 5.000 | 1,424,456 |
| 19 Jan 2024 | 5.390 | 5.410 | 5.160 | 5.160 | 5.160 | 890,000 |
| 18 Jan 2024 | 5.490 | 5.540 | 5.220 | 5.450 | 5.450 | 2,073,730 |
| 17 Jan 2024 | 5.650 | 5.680 | 5.510 | 5.550 | 5.550 | 3,068,840 |
| 16 Jan 2024 | 5.680 | 5.710 | 5.600 | 5.650 | 5.650 | 717,700 |
| 15 Jan 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| 12 Jan 2024 | 5.460 | 5.790 | 5.410 | 5.710 | 5.710 | 6,983,740 |
| 11 Jan 2024 | 5.060 | 5.430 | 5.060 | 5.420 | 5.420 | 3,741,438 |
| 10 Jan 2024 | 5.200 | 5.160 | 5.010 | 5.030 | 5.030 | 398,100 |
| 09 Jan 2024 | 5.090 | 5.180 | 4.930 | 5.170 | 5.170 | 1,113,920 |
| 08 Jan 2024 | 5.130 | 5.130 | 4.900 | 4.940 | 4.940 | 598,100 |
| 05 Jan 2024 | 5.110 | 5.290 | 5.000 | 5.080 | 5.080 | 1,153,042 |
| 04 Jan 2024 | 5.120 | 5.120 | 4.980 | 5.050 | 5.050 | 414,200 |
| 03 Jan 2024 | 5.100 | 5.120 | 5.010 | 5.040 | 5.040 | 543,300 |
| 02 Jan 2024 | 5.050 | 5.120 | 4.990 | 5.060 | 5.060 | 998,100 |
| 29 Dec 2023 | 5.060 | 5.060 | 4.950 | 5.000 | 5.000 | 1,014,900 |
| 28 Dec 2023 | 5.090 | 5.140 | 5.030 | 5.040 | 5.040 | 974,299 |
| 27 Dec 2023 | 5.270 | 5.270 | 5.020 | 5.080 | 5.080 | 893,556 |
| 22 Dec 2023 | 5.250 | 5.270 | 5.140 | 5.200 | 5.200 | 1,522,700 |
| 21 Dec 2023 | 4.990 | 5.250 | 4.860 | 5.150 | 5.150 | 1,934,500 |
| 20 Dec 2023 | 5.080 | 5.170 | 4.940 | 5.000 | 5.000 | 539,378 |
| 19 Dec 2023 | 5.010 | 5.140 | 5.000 | 5.080 | 5.080 | 596,820 |
| 18 Dec 2023 | 5.140 | 5.220 | 5.010 | 5.010 | 5.010 | 868,950 |
| 15 Dec 2023 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 1,630,400 |
| 14 Dec 2023 | 4.800 | 5.040 | 4.800 | 4.950 | 4.950 | 1,195,080 |
| 13 Dec 2023 | 4.970 | 5.010 | 4.740 | 4.820 | 4.820 | 2,206,100 |
| 12 Dec 2023 | 4.980 | 5.110 | 4.940 | 5.010 | 5.010 | 1,342,330 |
| 11 Dec 2023 | 4.770 | 5.300 | 4.460 | 4.980 | 4.980 | 4,803,257 |
| 08 Dec 2023 | 4.800 | 4.800 | 4.640 | 4.740 | 4.740 | 147,186 |
| 07 Dec 2023 | 4.670 | 4.750 | 4.600 | 4.740 | 4.740 | 351,816 |
| 06 Dec 2023 | 4.570 | 4.730 | 4.570 | 4.670 | 4.670 | 585,440 |
| 05 Dec 2023 | 4.730 | 4.800 | 4.650 | 4.650 | 4.650 | 581,001 |
| 04 Dec 2023 | 4.660 | 4.820 | 4.610 | 4.760 | 4.760 | 859,900 |
| 01 Dec 2023 | 4.770 | 4.770 | 4.610 | 4.660 | 4.660 | 414,508 |
| 30 Nov 2023 | 4.890 | 4.890 | 4.700 | 4.700 | 4.700 | 487,090 |
| 29 Nov 2023 | 4.800 | 4.900 | 4.720 | 4.740 | 4.740 | 1,094,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.