China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 8.44
+0.04 (0.48%)
Dec 5, 2025, 4:09 PM HKT
HKG:2039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 7.25 | 7.29 | 7.02 | 7.20 | 7.20 | -0.69% | 1,622,270 |
| Nov 6, 2025 | 7.08 | 7.27 | 7.06 | 7.25 | 7.25 | 2.40% | 1,380,682 |
| Nov 5, 2025 | 7.06 | 7.08 | 6.90 | 7.08 | 7.08 | 0.14% | 1,657,788 |
| Nov 4, 2025 | 7.28 | 7.28 | 6.99 | 7.07 | 7.07 | -1.39% | 1,726,490 |
| Nov 3, 2025 | 7.12 | 7.17 | 7.02 | 7.17 | 7.17 | 0.99% | 1,278,948 |
| Oct 31, 2025 | 7.35 | 7.35 | 6.98 | 7.10 | 7.10 | -3.79% | 4,349,550 |
| Oct 30, 2025 | 7.34 | 7.43 | 7.15 | 7.38 | 7.38 | 0.14% | 2,230,175 |
| Oct 28, 2025 | 7.42 | 7.45 | 7.31 | 7.37 | 7.37 | -1.07% | 1,295,540 |
| Oct 27, 2025 | 7.47 | 7.55 | 7.42 | 7.45 | 7.45 | 0.54% | 1,276,098 |
| Oct 24, 2025 | 7.44 | 7.46 | 7.37 | 7.41 | 7.41 | -0.40% | 692,530 |
| Oct 23, 2025 | 7.52 | 7.53 | 7.10 | 7.44 | 7.44 | - | 4,256,585 |
| Oct 22, 2025 | 7.56 | 7.56 | 7.36 | 7.44 | 7.44 | -0.67% | 2,105,315 |
| Oct 21, 2025 | 7.59 | 7.59 | 7.44 | 7.49 | 7.49 | 0.81% | 2,340,066 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.37 | 7.43 | 7.43 | -0.40% | 1,325,900 |
| Oct 17, 2025 | 7.77 | 7.77 | 7.39 | 7.46 | 7.46 | -3.12% | 1,325,957 |
| Oct 16, 2025 | 7.79 | 7.80 | 7.65 | 7.70 | 7.70 | -0.90% | 840,600 |
| Oct 15, 2025 | 7.52 | 7.84 | 7.52 | 7.77 | 7.77 | 3.32% | 4,008,950 |
| Oct 14, 2025 | 7.74 | 7.80 | 7.51 | 7.52 | 7.52 | -2.84% | 973,694 |
| Oct 13, 2025 | 7.53 | 7.78 | 7.50 | 7.74 | 7.74 | -1.90% | 1,524,960 |
| Oct 10, 2025 | 7.98 | 8.06 | 7.84 | 7.89 | 7.89 | -1.25% | 1,408,088 |
| Oct 9, 2025 | 7.99 | 8.11 | 7.93 | 7.99 | 7.99 | 1.01% | 4,010,730 |
| Oct 8, 2025 | 8.16 | 8.16 | 7.77 | 7.91 | 7.91 | -2.83% | 716,315 |
| Oct 6, 2025 | 8.05 | 8.14 | 8.01 | 8.14 | 8.14 | 1.24% | 209,900 |
| Oct 3, 2025 | 8.10 | 8.23 | 8.04 | 8.04 | 8.04 | -3.13% | 335,050 |
| Oct 2, 2025 | 8.32 | 8.34 | 8.14 | 8.30 | 8.30 | -0.12% | 856,780 |
| Sep 30, 2025 | 7.96 | 8.33 | 7.96 | 8.31 | 8.31 | 4.40% | 2,440,952 |
| Sep 29, 2025 | 7.82 | 8.00 | 7.77 | 7.96 | 7.96 | 2.45% | 1,652,556 |
| Sep 26, 2025 | 7.69 | 7.90 | 7.60 | 7.77 | 7.77 | 1.83% | 2,098,000 |
| 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% | 20,298,280 |