China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 9.00
-0.05 (-0.55%)
At close: Jan 21, 2026
HKG:2039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.93 | 9.09 | 8.88 | 9.00 | 9.00 | -0.55% | 582,426 |
| Jan 20, 2026 | 9.29 | 9.30 | 8.96 | 9.05 | 9.05 | -2.16% | 1,465,558 |
| Jan 19, 2026 | 8.80 | 9.38 | 8.66 | 9.25 | 9.25 | 5.71% | 6,186,400 |
| Jan 16, 2026 | 8.60 | 9.00 | 8.60 | 8.75 | 8.75 | 0.11% | 1,663,430 |
| Jan 15, 2026 | 8.76 | 8.86 | 8.64 | 8.74 | 8.74 | -0.11% | 1,057,740 |
| Jan 14, 2026 | 8.84 | 8.87 | 8.62 | 8.75 | 8.75 | -1.02% | 1,746,940 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.69 | 8.84 | 8.84 | -0.11% | 1,841,600 |
| Jan 12, 2026 | 9.01 | 9.07 | 8.76 | 8.85 | 8.85 | -1.78% | 2,233,050 |
| Jan 9, 2026 | 8.90 | 9.12 | 8.78 | 9.01 | 9.01 | 1.69% | 1,782,472 |
| Jan 8, 2026 | 8.86 | 8.98 | 8.66 | 8.86 | 8.86 | -1.77% | 3,177,915 |
| Jan 7, 2026 | 9.14 | 9.19 | 8.92 | 9.02 | 9.02 | -1.31% | 4,281,550 |
| Jan 6, 2026 | 9.31 | 9.38 | 9.07 | 9.14 | 9.14 | -2.77% | 2,606,424 |
| Jan 5, 2026 | 9.21 | 9.58 | 9.21 | 9.40 | 9.40 | 0.64% | 2,868,432 |
| Jan 2, 2026 | 9.35 | 9.40 | 9.00 | 9.34 | 9.34 | -0.11% | 1,612,354 |
| Dec 31, 2025 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -0.11% | 3,284,779 |
| Dec 30, 2025 | 8.99 | 9.50 | 8.95 | 9.36 | 9.36 | 4.12% | 11,758,970 |
| Dec 29, 2025 | 9.25 | 9.40 | 8.89 | 8.99 | 8.99 | -2.81% | 8,196,373 |
| Dec 24, 2025 | 9.00 | 9.46 | 9.00 | 9.25 | 9.25 | 0.11% | 5,602,200 |
| Dec 23, 2025 | 9.07 | 9.46 | 9.00 | 9.24 | 9.24 | 1.87% | 5,854,409 |
| Dec 22, 2025 | 8.89 | 9.08 | 8.69 | 9.07 | 9.07 | 2.14% | 5,872,046 |
| Dec 19, 2025 | 7.80 | 8.88 | 7.80 | 8.88 | 8.88 | 15.47% | 18,030,879 |
| Dec 18, 2025 | 7.75 | 7.83 | 7.65 | 7.69 | 7.69 | -1.03% | 2,062,340 |
| Dec 17, 2025 | 7.74 | 7.87 | 7.60 | 7.77 | 7.77 | -1.27% | 2,883,260 |
| Dec 16, 2025 | 8.20 | 8.20 | 7.77 | 7.87 | 7.87 | -4.72% | 1,640,000 |
| Dec 15, 2025 | 8.57 | 8.57 | 8.22 | 8.26 | 8.26 | -2.94% | 980,363 |
| Dec 12, 2025 | 8.34 | 8.56 | 8.29 | 8.51 | 8.51 | 2.90% | 2,572,078 |
| Dec 11, 2025 | 8.35 | 8.44 | 8.24 | 8.27 | 8.27 | -0.48% | 2,136,280 |
| Dec 10, 2025 | 8.49 | 8.53 | 8.28 | 8.31 | 8.31 | -3.71% | 1,702,728 |
| Dec 9, 2025 | 8.71 | 8.88 | 8.42 | 8.63 | 8.63 | -0.92% | 3,796,900 |
| Dec 8, 2025 | 8.45 | 8.89 | 8.30 | 8.71 | 8.71 | 3.20% | 7,570,303 |
| Dec 5, 2025 | 8.40 | 8.65 | 8.31 | 8.44 | 8.44 | 0.48% | 4,563,480 |
| Dec 4, 2025 | 7.99 | 8.45 | 7.99 | 8.40 | 8.40 | 5.13% | 7,270,107 |
| Dec 3, 2025 | 7.92 | 8.16 | 7.89 | 7.99 | 7.99 | 0.38% | 4,335,580 |
| Dec 2, 2025 | 8.04 | 8.07 | 7.90 | 7.96 | 7.96 | -1.00% | 1,284,500 |
| Dec 1, 2025 | 8.05 | 8.27 | 7.76 | 8.04 | 8.04 | -0.86% | 9,666,000 |
| Nov 28, 2025 | 8.09 | 8.24 | 7.99 | 8.11 | 8.11 | 0.37% | 7,378,640 |
| Nov 27, 2025 | 8.34 | 8.34 | 8.00 | 8.08 | 8.08 | -2.88% | 4,895,980 |
| Nov 26, 2025 | 7.45 | 8.50 | 7.43 | 8.32 | 8.32 | 11.98% | 26,392,100 |
| Nov 25, 2025 | 7.41 | 7.48 | 7.20 | 7.43 | 7.43 | 0.41% | 25,924,170 |
| Nov 24, 2025 | 7.59 | 7.59 | 7.25 | 7.40 | 7.40 | - | 16,437,400 |
| Nov 21, 2025 | 7.71 | 7.87 | 7.35 | 7.40 | 7.40 | -5.25% | 4,265,500 |
| Nov 20, 2025 | 7.96 | 8.01 | 7.72 | 7.81 | 7.81 | -1.76% | 2,229,348 |
| Nov 19, 2025 | 7.83 | 8.14 | 7.83 | 7.95 | 7.95 | 1.53% | 5,294,076 |
| Nov 18, 2025 | 8.04 | 8.13 | 7.79 | 7.83 | 7.83 | -2.61% | 4,259,120 |
| Nov 17, 2025 | 8.29 | 8.30 | 7.63 | 8.04 | 8.04 | -3.13% | 17,697,900 |
| Nov 14, 2025 | 7.20 | 8.32 | 7.13 | 8.30 | 8.30 | 14.17% | 50,520,260 |
| Nov 13, 2025 | 7.09 | 7.28 | 6.98 | 7.27 | 7.27 | 3.12% | 10,793,210 |
| Nov 12, 2025 | 7.10 | 7.19 | 7.00 | 7.05 | 7.05 | -0.42% | 9,830,141 |
| Nov 11, 2025 | 7.18 | 7.24 | 7.01 | 7.08 | 7.08 | -2.21% | 7,475,552 |
| Nov 10, 2025 | 7.22 | 7.32 | 7.21 | 7.24 | 7.24 | 0.56% | 687,208 |