China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 8.31
+0.35 (4.40%)
Sep 30, 2025, 4:08 PM HKT
HKG:2039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.96 | 8.10 | 7.96 | 8.06 | 8.06 | 1.26% | 725,000 |
| Sep 29, 2025 | 7.82 | 8.00 | 7.77 | 7.96 | 7.96 | 2.45% | 1,653,956 |
| Sep 26, 2025 | 7.69 | 7.90 | 7.60 | 7.77 | 7.77 | 1.83% | 2,098,100 |
| Sep 25, 2025 | 7.81 | 7.92 | 7.59 | 7.63 | 7.63 | -2.18% | 11,078,220 |
| Sep 24, 2025 | 7.77 | 7.85 | 7.60 | 7.80 | 7.80 | 0.39% | 20,298,885 |
| Sep 23, 2025 | 7.95 | 7.95 | 7.60 | 7.77 | 7.77 | -1.52% | 4,017,160 |
| Sep 22, 2025 | 8.12 | 8.12 | 7.81 | 7.89 | 7.89 | 0.13% | 1,275,950 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.82 | 7.88 | 7.88 | -0.63% | 2,964,930 |
| Sep 18, 2025 | 8.03 | 8.09 | 7.79 | 7.93 | 7.93 | -1.00% | 4,357,340 |
| Sep 17, 2025 | 7.95 | 8.01 | 7.90 | 8.01 | 8.01 | 0.88% | 1,188,682 |
| Sep 16, 2025 | 7.97 | 8.01 | 7.89 | 7.94 | 7.94 | - | 874,260 |
| Sep 15, 2025 | 8.01 | 8.07 | 7.93 | 7.94 | 7.94 | -1.85% | 1,346,020 |
| Sep 12, 2025 | 8.09 | 8.20 | 8.06 | 8.09 | 8.09 | 1.12% | 2,536,580 |
| Sep 11, 2025 | 7.95 | 8.06 | 7.95 | 8.00 | 8.00 | 0.13% | 1,796,840 |
| Sep 10, 2025 | 8.00 | 8.07 | 7.94 | 7.99 | 7.99 | -0.37% | 2,539,120 |
| Sep 9, 2025 | 8.11 | 8.17 | 7.94 | 8.02 | 8.02 | -1.47% | 4,159,200 |
| Sep 8, 2025 | 8.06 | 8.17 | 8.05 | 8.14 | 8.14 | 0.74% | 2,048,155 |
| Sep 5, 2025 | 8.09 | 8.16 | 8.02 | 8.08 | 8.08 | 0.75% | 2,502,072 |
| Sep 4, 2025 | 8.15 | 8.15 | 7.93 | 8.02 | 8.02 | -0.99% | 2,453,091 |
| Sep 3, 2025 | 8.06 | 8.15 | 7.98 | 8.10 | 8.10 | 0.50% | 2,349,964 |
| Sep 2, 2025 | 8.19 | 8.24 | 7.90 | 8.06 | 8.06 | -1.10% | 7,116,690 |
| Sep 1, 2025 | 8.16 | 8.25 | 8.10 | 8.15 | 8.15 | - | 1,456,360 |
| Aug 29, 2025 | 8.25 | 8.43 | 8.11 | 8.15 | 8.15 | -2.51% | 2,577,836 |
| Aug 28, 2025 | 8.11 | 8.45 | 8.07 | 8.36 | 8.36 | 1.33% | 1,809,420 |
| Aug 27, 2025 | 8.43 | 8.43 | 8.13 | 8.25 | 8.25 | -2.14% | 2,728,840 |
| Aug 26, 2025 | 8.27 | 8.48 | 8.24 | 8.43 | 8.43 | 1.93% | 3,346,872 |
| Aug 25, 2025 | 8.22 | 8.30 | 8.16 | 8.27 | 8.27 | 0.61% | 1,522,610 |
| Aug 22, 2025 | 8.22 | 8.23 | 7.95 | 8.22 | 8.22 | -0.24% | 2,030,520 |
| Aug 21, 2025 | 8.30 | 8.32 | 8.13 | 8.24 | 8.24 | -0.72% | 2,003,130 |
| Aug 20, 2025 | 8.06 | 8.30 | 7.88 | 8.30 | 8.30 | 2.98% | 3,523,098 |
| Aug 19, 2025 | 8.06 | 8.12 | 7.91 | 8.06 | 8.06 | - | 2,529,690 |
| Aug 18, 2025 | 8.18 | 8.38 | 8.06 | 8.06 | 8.06 | -3.24% | 2,259,398 |
| Aug 15, 2025 | 8.17 | 8.36 | 8.04 | 8.33 | 8.33 | 1.83% | 3,772,070 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.10 | 8.18 | 8.18 | -1.45% | 5,179,171 |
| Aug 13, 2025 | 8.63 | 8.72 | 8.28 | 8.30 | 8.30 | -4.38% | 5,701,205 |
| Aug 12, 2025 | 8.61 | 8.74 | 8.46 | 8.68 | 8.68 | 0.70% | 3,558,665 |
| Aug 11, 2025 | 8.43 | 8.62 | 8.35 | 8.62 | 8.62 | 2.62% | 4,021,605 |
| Aug 8, 2025 | 8.35 | 8.41 | 8.25 | 8.40 | 8.40 | - | 2,205,600 |
| Aug 7, 2025 | 8.42 | 8.55 | 8.32 | 8.40 | 8.40 | -0.24% | 3,127,700 |
| Aug 6, 2025 | 8.30 | 8.42 | 8.19 | 8.42 | 8.42 | 1.32% | 3,614,702 |
| Aug 5, 2025 | 8.40 | 8.45 | 8.18 | 8.31 | 8.31 | -0.95% | 3,875,035 |
| Aug 4, 2025 | 8.10 | 8.39 | 8.10 | 8.39 | 8.39 | 1.45% | 4,220,976 |
| Aug 1, 2025 | 8.30 | 8.60 | 8.21 | 8.27 | 8.27 | -2.36% | 9,630,432 |
| Jul 31, 2025 | 8.56 | 8.70 | 8.26 | 8.47 | 8.47 | -1.63% | 9,267,912 |
| Jul 30, 2025 | 8.45 | 8.80 | 8.38 | 8.61 | 8.61 | 0.12% | 11,320,966 |
| Jul 29, 2025 | 8.22 | 8.63 | 8.13 | 8.60 | 8.60 | 4.50% | 9,042,549 |
| Jul 28, 2025 | 7.94 | 8.28 | 7.84 | 8.23 | 8.23 | 3.39% | 4,888,712 |
| Jul 25, 2025 | 7.80 | 8.02 | 7.72 | 7.96 | 7.96 | 1.02% | 4,099,439 |
| Jul 24, 2025 | 7.70 | 7.95 | 7.70 | 7.88 | 7.88 | 2.34% | 3,121,190 |
| Jul 23, 2025 | 7.60 | 7.77 | 7.34 | 7.70 | 7.70 | 1.99% | 5,521,615 |