China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 10.39
+0.28 (2.77%)
At close: Mar 27, 2026
HKG:2039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.10 | 10.54 | 10.01 | 10.39 | 10.39 | 2.77% | 2,834,520 |
| Mar 26, 2026 | 10.28 | 10.50 | 9.91 | 10.11 | 10.11 | -1.65% | 1,299,100 |
| Mar 25, 2026 | 10.13 | 10.56 | 10.10 | 10.28 | 10.28 | 0.88% | 1,193,500 |
| Mar 24, 2026 | 9.79 | 10.19 | 9.58 | 10.19 | 10.19 | 6.26% | 3,912,168 |
| Mar 23, 2026 | 9.69 | 9.96 | 9.49 | 9.59 | 9.59 | -5.61% | 3,757,830 |
| Mar 20, 2026 | 10.06 | 10.16 | 9.92 | 10.16 | 10.16 | 0.79% | 3,506,007 |
| Mar 19, 2026 | 10.50 | 10.50 | 9.95 | 10.08 | 10.08 | -4.82% | 4,682,487 |
| Mar 18, 2026 | 10.69 | 10.84 | 10.27 | 10.59 | 10.59 | -0.56% | 3,866,660 |
| Mar 17, 2026 | 10.71 | 10.98 | 10.56 | 10.65 | 10.65 | -0.65% | 2,027,528 |
| Mar 16, 2026 | 10.90 | 10.94 | 10.48 | 10.72 | 10.72 | -1.65% | 2,944,816 |
| Mar 13, 2026 | 11.14 | 11.20 | 10.82 | 10.90 | 10.90 | -2.24% | 4,174,844 |
| Mar 12, 2026 | 11.32 | 11.47 | 11.06 | 11.15 | 11.15 | -1.50% | 3,081,918 |
| Mar 11, 2026 | 11.90 | 12.08 | 11.20 | 11.32 | 11.32 | -5.11% | 7,750,619 |
| Mar 10, 2026 | 11.65 | 11.97 | 11.57 | 11.93 | 11.93 | 3.20% | 2,936,404 |
| Mar 9, 2026 | 11.30 | 11.91 | 11.30 | 11.56 | 11.56 | -3.91% | 2,639,516 |
| Mar 6, 2026 | 12.39 | 12.50 | 11.83 | 12.03 | 12.03 | -2.91% | 7,235,146 |
| Mar 5, 2026 | 11.71 | 12.70 | 11.71 | 12.39 | 12.39 | 6.81% | 9,490,035 |
| Mar 4, 2026 | 11.09 | 11.71 | 11.09 | 11.60 | 11.60 | 0.09% | 4,178,530 |
| Mar 3, 2026 | 12.69 | 12.80 | 11.44 | 11.59 | 11.59 | -8.23% | 5,692,780 |
| Mar 2, 2026 | 12.51 | 12.80 | 12.30 | 12.63 | 12.63 | 1.45% | 13,599,680 |
| Feb 27, 2026 | 12.38 | 12.49 | 11.97 | 12.45 | 12.45 | 0.16% | 6,233,197 |
| Feb 26, 2026 | 11.54 | 12.67 | 11.54 | 12.43 | 12.43 | 7.81% | 12,490,600 |
| Feb 25, 2026 | 11.68 | 12.33 | 11.24 | 11.53 | 11.53 | -1.45% | 6,362,624 |
| Feb 24, 2026 | 10.23 | 11.74 | 10.23 | 11.70 | 11.70 | 11.85% | 10,041,830 |
| Feb 23, 2026 | 10.67 | 10.67 | 10.38 | 10.46 | 10.46 | - | 901,900 |
| Feb 20, 2026 | 10.38 | 10.61 | 10.35 | 10.46 | 10.46 | 0.38% | 428,600 |
| Feb 16, 2026 | 10.28 | 10.52 | 10.20 | 10.42 | 10.42 | - | 374,530 |
| Feb 13, 2026 | 10.92 | 10.92 | 10.33 | 10.42 | 10.42 | -6.13% | 2,725,600 |
| Feb 12, 2026 | 10.79 | 11.10 | 10.56 | 11.10 | 11.10 | 2.87% | 3,550,767 |
| Feb 11, 2026 | 10.50 | 10.92 | 10.41 | 10.79 | 10.79 | 3.95% | 6,600,476 |
| Feb 10, 2026 | 10.32 | 10.50 | 10.11 | 10.38 | 10.38 | 0.58% | 1,936,338 |
| Feb 9, 2026 | 10.30 | 10.66 | 10.12 | 10.32 | 10.32 | 0.78% | 5,478,696 |
| Feb 6, 2026 | 10.50 | 10.50 | 9.84 | 10.24 | 10.24 | -1.25% | 2,019,342 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.01 | 10.37 | 10.37 | -1.24% | 3,759,126 |
| Feb 4, 2026 | 9.75 | 11.00 | 9.69 | 10.50 | 10.50 | 5.21% | 19,542,060 |
| Feb 3, 2026 | 8.67 | 10.68 | 8.67 | 9.98 | 9.98 | 14.98% | 26,406,880 |
| Feb 2, 2026 | 8.66 | 9.15 | 8.40 | 8.68 | 8.68 | -2.14% | 4,143,780 |
| Jan 30, 2026 | 8.81 | 8.88 | 8.65 | 8.87 | 8.87 | 0.23% | 1,755,000 |
| Jan 29, 2026 | 8.87 | 9.11 | 8.76 | 8.85 | 8.85 | -0.23% | 2,175,478 |
| Jan 28, 2026 | 8.92 | 8.92 | 8.78 | 8.87 | 8.87 | -0.56% | 768,250 |
| Jan 27, 2026 | 8.96 | 8.99 | 8.74 | 8.92 | 8.92 | -0.45% | 1,024,500 |
| Jan 26, 2026 | 9.12 | 9.13 | 8.89 | 8.96 | 8.96 | -1.75% | 749,504 |
| Jan 23, 2026 | 9.15 | 9.20 | 9.00 | 9.12 | 9.12 | -0.22% | 1,147,711 |
| Jan 22, 2026 | 9.06 | 9.37 | 9.02 | 9.14 | 9.14 | 1.56% | 1,121,610 |
| 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 |