HKSE - Delayed Quote HKD

China International Marine Containers (Group) Co., Ltd. (2039.HK)

Compare
5.400
-0.120
(-2.17%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20255.3805.3805.3805.3805.380-
Jan 27, 20255.1805.5905.1805.5205.5204,921,440
Jan 24, 20254.9905.1504.9005.1305.1302,030,700
Jan 23, 20255.0205.0304.8504.9804.980846,790
Jan 22, 20255.0105.0104.9204.9704.970566,536
Jan 21, 20255.0905.0904.9805.0205.020890,860
Jan 20, 20255.0205.1005.0105.0505.0501,030,605
Jan 17, 20255.0405.0404.9505.0205.020499,816
Jan 16, 20254.9705.1004.9604.9904.990523,000
Jan 15, 20255.0205.0204.9404.9804.980196,200
Jan 14, 20254.8605.0304.8605.0205.020372,210
Jan 13, 20255.1405.1404.8104.8704.870681,491
Jan 10, 20255.0205.0304.9204.9404.940499,976
Jan 9, 20255.0305.0604.9805.0205.020477,600
Jan 8, 20255.0905.1304.9705.0105.0101,014,180
Jan 7, 20255.1505.2005.0505.1105.110523,206
Jan 6, 20255.2205.2305.1005.1305.130387,600
Jan 3, 20255.2505.2805.1105.2105.210836,380
Jan 2, 20255.4105.4105.2105.2205.220895,140
Dec 31, 20245.4205.4205.4205.4205.420-
Dec 30, 20245.4805.6805.3805.4605.4601,906,600
Dec 27, 20245.3705.5005.3705.4905.490811,264
Dec 24, 20245.3505.3505.3505.3505.350-
Dec 23, 20245.3405.4005.3305.3805.380197,580
Dec 20, 20245.3705.4205.3205.3405.340682,239
Dec 19, 20245.3105.5405.3105.3905.390328,300
Dec 18, 20245.4505.4705.3805.4105.410420,300
Dec 17, 20245.3705.4105.3405.3805.380595,500
Dec 16, 20245.5305.5805.3605.3705.370782,072
Dec 13, 20245.5605.5805.4905.5305.530638,090
Dec 12, 20245.5905.6505.5305.5605.5601,305,583
Dec 11, 20245.5705.6905.5705.6305.630901,499
Dec 10, 20245.7605.8305.5605.5705.5701,184,630
Dec 9, 20245.6105.8405.5205.8405.8401,263,380
Dec 6, 20245.5505.6205.5205.5905.590502,144
Dec 5, 20245.4305.5505.4305.5505.550561,959
Dec 4, 20245.5805.6205.5105.5405.540278,540
Dec 3, 20245.6105.6705.5105.6305.630320,452
Dec 2, 20245.6205.7405.5905.6205.620389,100
Nov 29, 20245.5305.6505.5005.5405.540550,034
Nov 28, 20245.6105.6505.5305.5305.530336,800
Nov 27, 20245.4905.6405.4305.6005.600481,541
Nov 26, 20245.5905.6305.4905.4905.4901,015,800
Nov 25, 20245.6005.6705.5105.5305.530715,700
Nov 22, 20245.7205.7205.5805.6005.600556,226
Nov 21, 20245.7305.8005.7205.7205.720196,710
Nov 20, 20245.7405.8205.7005.7605.760416,020
Nov 19, 20245.7705.8105.7405.8005.800182,940
Nov 18, 20245.7505.8805.7305.7605.760698,101
Nov 15, 20245.8305.8405.7205.7505.750406,460
Nov 14, 20245.9505.9505.7705.7705.7701,085,355
Nov 13, 20245.9406.0105.8906.0106.010399,400
Nov 12, 20246.0906.1705.9005.9605.960758,930
Nov 11, 20246.2106.2906.0306.0706.070999,432
Nov 8, 20246.6006.6006.2006.2106.210990,950
Nov 7, 20246.1806.4306.1806.3506.350794,900
Nov 6, 20246.1306.3506.1306.2106.210885,800
Nov 5, 20246.2806.3206.1506.3106.310648,660
Nov 4, 20246.1006.3706.0606.2706.2701,233,840
Nov 1, 20246.1106.2006.0606.1006.100846,338
Oct 31, 20245.9406.1205.9406.1206.1201,136,450
Oct 30, 20246.0006.1806.0006.0406.0401,739,700
Oct 29, 20246.0006.0505.8405.9305.930832,336
Oct 28, 20245.9105.9705.8505.9505.950953,685
Oct 25, 20245.8905.9505.8105.8705.870471,008
Oct 24, 20245.9405.9405.7905.8505.850621,750
Oct 23, 20246.0306.1005.9805.9905.9901,427,500
Oct 22, 20246.0106.1205.9606.0206.020760,252
Oct 21, 20246.2606.2605.8506.0106.0102,647,560
Oct 18, 20245.5705.9605.5205.8905.8901,767,144
Oct 17, 20245.8405.8505.5205.5205.5201,204,040
Oct 16, 20245.7605.8805.6705.7605.7601,035,676
Oct 15, 20245.9206.1505.7205.7605.7601,300,680
Oct 14, 20245.9706.2205.9706.1506.1501,184,440
Oct 10, 20245.9506.2905.9506.0806.0801,410,579
Oct 9, 20246.3206.3505.8205.9805.9803,005,000
Oct 8, 20246.9006.9606.2106.2906.2905,292,744
Oct 7, 20246.3407.1506.3407.0207.0201,737,084
Oct 4, 20246.2106.3906.1806.3806.3801,238,300
Oct 3, 20246.4906.5306.0106.2106.210787,100
Oct 2, 20246.1906.7006.1306.4806.4801,128,544
Sep 30, 20246.1906.2805.9306.1306.1305,393,050
Sep 27, 20245.6005.9805.4905.9705.9703,766,590
Sep 26, 20245.2405.6605.1905.6005.6002,403,980
Sep 25, 20245.4505.7305.2305.2405.2402,180,100
Sep 24, 20245.0505.2505.0505.2205.220935,009
Sep 23, 20245.0205.1404.9904.9904.990881,541
Sep 20, 20244.9805.0804.9005.0205.0201,494,100
Sep 19, 20244.9705.0304.9004.9704.9701,542,800
Sep 17, 20245.1905.1904.9504.9504.95029,272
Sep 16, 20245.0605.0604.9405.0405.040106,000
Sep 13, 20244.8805.0304.8804.9204.920514,611
Sep 12, 20244.9405.0204.8304.8804.880816,760
Sep 11, 20244.9905.0704.9204.9204.920534,800
Sep 10, 20245.0705.1504.8805.0505.050818,030
Sep 9, 20245.3705.3704.8104.9404.9403,490,570
Sep 5, 20245.4005.4805.3405.3705.370303,465
Sep 4, 20245.4605.6005.4605.5005.500416,600
Sep 3, 20245.6905.7005.5705.6505.650172,500
Sep 2, 20245.6905.7405.6205.6905.690323,852
Aug 30, 20245.6305.8505.6305.6905.690724,470
Aug 29, 20245.3905.6005.2505.5405.5401,421,200
Aug 28, 20245.3405.4005.2505.3805.3801,152,769
Aug 27, 20245.4105.4505.3405.4005.400245,920
Aug 26, 20245.4005.5705.3905.3905.390385,200
Aug 23, 20245.5805.5805.3505.4605.460993,346
Aug 22, 20245.5905.6105.4105.5505.5501,216,000
Aug 21, 20245.2505.6105.2505.5805.580153,400
Aug 20, 20245.6905.7105.5305.6205.620378,220
Aug 19, 20245.6205.7805.6205.7005.700482,388
Aug 16, 20245.7805.8305.6205.6805.680766,540
Aug 15, 20245.5405.7005.4105.6905.690954,876
Aug 14, 20245.6605.6605.4805.5405.540421,176
Aug 13, 20245.6905.6905.5505.6105.610512,200
Aug 12, 20245.5005.6805.4905.6305.630636,720
Aug 9, 20245.6405.7305.5605.6005.600737,340
Aug 8, 20245.4505.4805.2405.4505.4501,609,020
Aug 7, 20245.4905.5405.3505.4805.4801,827,502
Aug 6, 20245.7805.7805.3805.3805.3801,195,900
Aug 5, 20245.7605.7705.4105.5705.5704,464,060
Aug 2, 20246.0006.0505.8005.8805.8801,095,650
Aug 1, 20246.0106.2205.9505.9705.9701,214,200
Jul 31, 20245.7606.0805.7606.0806.0801,118,400
Jul 30, 20245.7505.7805.6105.7605.7601,205,121
Jul 29, 20245.8205.9005.7505.7505.7501,051,552
Jul 26, 20245.6705.8605.6405.8205.8201,351,616
Jul 25, 20245.7805.7805.4905.5205.5202,495,300
Jul 24, 20245.7805.8805.6505.7805.780985,148
Jul 23, 20245.9005.9705.7105.7305.730874,672
Jul 22, 2024 0.024 Dividend
Jul 22, 20245.9605.9605.7405.9005.9001,467,922
Jul 19, 20246.0806.0805.8505.9605.9362,518,840
Jul 18, 20245.9706.1205.9006.0806.0551,915,250
Jul 17, 20246.0206.1805.9005.9705.9462,120,500
Jul 16, 20246.3206.3206.0106.1206.0951,914,000
Jul 15, 20246.5006.6006.1906.2706.2451,042,000
Jul 12, 20246.3806.4506.2906.3306.304495,500
Jul 11, 20246.3006.5806.2306.3406.3141,671,415
Jul 10, 20246.5906.5906.2106.2406.215858,500
Jul 9, 20246.3806.4706.2306.4006.3742,032,800
Jul 8, 20246.6306.7806.3806.3806.3541,264,211
Jul 5, 20246.8206.8706.6306.6706.6431,235,510
Jul 4, 20246.9407.1306.7106.8006.7731,374,200
Jul 3, 20246.9907.0206.4006.9106.8826,298,928
Jul 2, 20246.9307.3706.7507.0006.9722,923,400
Jun 28, 20246.8007.1006.7707.0407.0121,040,890
Jun 27, 20246.9807.0906.8206.8306.8021,044,500
Jun 26, 20247.2007.2006.9507.1307.1011,475,344
Jun 25, 20247.1007.4807.1007.2307.2012,747,500
Jun 24, 20247.3807.5006.9506.9906.9622,145,400
Jun 21, 20247.6807.6807.3507.3707.3401,565,258
Jun 20, 20247.6507.7507.4307.5507.5191,208,795
Jun 19, 20247.6007.7707.4107.6507.6191,447,500
Jun 18, 20247.1707.6407.1707.5907.5591,583,832
Jun 17, 20247.3807.4507.1607.1807.1511,414,432
Jun 14, 20247.5307.7707.3307.4407.4102,037,500
Jun 13, 20247.5607.6507.4007.5707.5391,400,866
Jun 12, 20247.2107.5907.1707.5007.4704,524,138
Jun 11, 20248.2208.3006.9707.1707.1416,802,147
Jun 7, 20248.3708.4308.0508.2208.1872,551,538
Jun 6, 20248.2208.3808.1508.2408.2072,767,450
Jun 5, 20247.9908.2007.9008.1408.1074,294,670
Jun 4, 20247.5007.9907.4207.9707.9385,284,540
Jun 3, 20246.8807.6706.8807.5407.5106,005,991
May 31, 20247.0907.1706.8806.8806.852731,548
May 30, 20246.9507.1406.9207.0707.0411,247,770
May 29, 20247.0907.1506.8606.9706.9421,690,640
May 28, 20246.9007.1206.8307.1007.0712,166,440
May 27, 20246.5006.9506.5006.9006.8721,666,700
May 24, 20246.4906.6506.4606.4706.4441,085,600
May 23, 20246.8306.8306.5006.5306.504740,400
May 22, 20246.9606.9606.7106.7206.6931,485,978
May 21, 20246.8506.9706.6706.9006.8721,704,964
May 20, 20246.8807.0206.7706.8506.8222,565,912
May 17, 20246.7706.9006.5006.6906.6632,735,184
May 16, 20246.8807.0706.6306.6606.6331,921,540
May 14, 20247.0507.1506.8606.8906.862838,552
May 13, 20247.0007.1406.9507.0507.0211,303,400
May 10, 20246.8207.2006.7207.1007.0713,729,450
May 9, 20246.4606.7206.4606.6906.663968,600
May 8, 20246.5606.6006.4406.4606.434743,900
May 7, 20246.4806.6806.4906.6106.583958,600
May 6, 20246.2206.6206.2206.4606.4343,692,240
May 3, 20246.4106.4306.1706.1706.1451,564,500
May 2, 20246.6006.6106.3406.4106.384703,690
Apr 30, 20246.5106.6506.3106.6406.6132,209,040
Apr 29, 20246.5406.5306.3106.4706.4442,485,184
Apr 26, 20246.7906.7906.4706.4906.4642,401,450
Apr 25, 20246.5606.7606.5506.6306.603750,740
Apr 24, 20246.5006.6706.4306.6206.5931,361,844
Apr 23, 20246.6206.6906.4406.5006.4741,755,300
Apr 22, 20247.2207.2206.5306.6206.5932,743,307
Apr 19, 20246.9507.3006.9507.0807.0514,466,618
Apr 18, 20247.2807.2806.9507.0106.9821,200,976
Apr 17, 20247.1007.1806.9907.1007.071911,600
Apr 16, 20247.1607.1906.9707.0607.0312,427,460
Apr 15, 20246.8007.2806.8007.1007.0713,319,180
Apr 12, 20247.1507.1506.7706.8506.822986,841
Apr 11, 20246.7107.2206.7107.0206.9924,336,330
Apr 10, 20246.7506.9806.7306.8506.8222,584,660
Apr 9, 20247.2407.2406.8006.8606.8321,502,600
Apr 8, 20247.2507.2506.9707.0807.0512,604,762
Apr 5, 20247.2307.2707.0407.2107.181431,176
Apr 3, 20247.1707.2506.9807.2107.1813,346,390
Apr 2, 20246.7507.2006.7507.1507.1212,959,940
Mar 28, 20246.6006.8606.3306.6806.6533,898,600
Mar 27, 20246.8106.8106.6406.6506.623870,340
Mar 26, 20246.8006.9906.7606.7606.733474,100
Mar 25, 20246.9007.1106.8306.8306.8021,529,300
Mar 22, 20247.0007.0006.6906.9006.8722,448,500
Mar 21, 20247.0307.1606.9306.9306.9021,254,500
Mar 20, 20247.0007.0606.8007.0307.0022,257,513
Mar 19, 20246.9407.0706.7406.9806.9522,456,982
Mar 18, 20246.8807.0506.8106.9406.9123,061,943
Mar 15, 20246.7807.1306.7106.7506.7236,459,650
Mar 14, 20246.6006.8106.5306.7006.6732,979,080
Mar 13, 20246.5506.5506.2406.5006.4741,955,876
Mar 12, 20246.7906.8706.4106.4506.4242,830,300
Mar 11, 20247.0507.1506.5406.6506.6232,516,152
Mar 8, 20246.8007.0306.5906.9306.9022,819,260
Mar 7, 20246.6506.8206.6506.7106.6832,225,560
Mar 6, 20246.3806.9306.3606.6006.5737,130,720
Mar 5, 20246.2506.4706.1606.3606.3342,996,060
Mar 4, 20246.5006.5206.1806.2406.2152,050,264
Mar 1, 20246.0006.5305.9606.5106.4845,737,249
Feb 29, 20245.9506.0805.8505.9705.946901,190
Feb 28, 20245.8805.9605.8105.8505.826712,060
Feb 27, 20245.9305.9305.7505.8705.8462,666,804
Feb 26, 20246.0306.0605.8405.9205.8962,321,763
Feb 23, 20246.1006.1305.9806.1306.105616,900
Feb 22, 20246.0306.1005.9406.0906.065942,560
Feb 21, 20246.0306.2105.9606.0306.0061,602,120
Feb 20, 20245.9406.2405.8806.1606.1351,955,653
Feb 19, 20245.7506.0205.7406.0105.9862,232,120
Feb 16, 20245.7805.8405.7405.7505.727689,193
Feb 15, 20245.8605.9005.7205.7805.757241,300
Feb 14, 20246.0806.0805.8005.9105.886202,528
Feb 9, 20246.0406.0406.0406.0406.016-
Feb 8, 20245.9606.2005.9506.1006.0751,508,650
Feb 7, 20245.9806.0205.8805.9605.9361,092,204
Feb 6, 20245.7806.0005.6105.9805.9561,845,860
Feb 5, 20245.7405.8005.3905.7005.6771,997,392
Feb 2, 20245.5505.8805.5505.7305.7071,866,900
Feb 1, 20245.4105.5905.3705.5205.498804,100
Jan 31, 20245.4805.6705.3505.4405.4183,095,030
Jan 30, 20245.6005.6005.4405.4805.4581,039,514
Jan 29, 20245.7305.7305.4805.5705.5472,344,100