China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 8.20
-0.12 (-1.44%)
Aug 24, 2026, 4:08 PM HKT
HKG:2039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.35 | 8.36 | 8.09 | 8.20 | 8.20 | -1.44% | 1,958,101 |
| Aug 21, 2026 | 8.07 | 8.32 | 7.94 | 8.32 | 8.32 | 4.13% | 1,480,250 |
| Aug 20, 2026 | 8.38 | 8.38 | 7.96 | 7.99 | 7.99 | -0.62% | 4,907,720 |
| Aug 19, 2026 | 8.45 | 8.45 | 7.96 | 8.04 | 8.04 | -4.91% | 3,730,390 |
| Aug 18, 2026 | 8.09 | 8.52 | 8.08 | 8.45 | 8.45 | 4.64% | 6,082,172 |
| Aug 17, 2026 | 7.86 | 8.19 | 7.98 | 8.08 | 8.08 | 1.19% | 4,173,466 |
| Aug 14, 2026 | 7.98 | 8.13 | 7.78 | 7.98 | 7.98 | 0.63% | 3,771,800 |
| Aug 13, 2026 | 7.77 | 8.09 | 7.73 | 7.93 | 7.93 | 2.06% | 2,886,390 |
| Aug 12, 2026 | 7.74 | 7.84 | 7.60 | 7.77 | 7.77 | -1.40% | 2,898,360 |
| Aug 11, 2026 | 8.14 | 9.02 | 7.80 | 7.88 | 7.88 | -0.94% | 10,732,481 |
| Aug 10, 2026 | 7.70 | 8.05 | 7.57 | 7.96 | 7.96 | 5.71% | 2,283,380 |
| Aug 7, 2026 | 7.30 | 7.61 | 7.29 | 7.53 | 7.53 | 1.21% | 4,682,126 |
| Aug 6, 2026 | 7.69 | 7.69 | 7.40 | 7.44 | 7.44 | -3.44% | 1,841,353 |
| Aug 5, 2026 | 7.40 | 7.70 | 7.26 | 7.70 | 7.70 | 2.80% | 3,766,659 |
| Aug 4, 2026 | 7.78 | 7.78 | 7.41 | 7.49 | 7.49 | -1.32% | 3,269,320 |
| Aug 3, 2026 | 7.50 | 7.77 | 7.45 | 7.59 | 7.59 | -0.13% | 1,887,400 |
| Jul 31, 2026 | 7.63 | 7.86 | 7.24 | 7.60 | 7.60 | -1.17% | 3,499,534 |
| Jul 30, 2026 | 7.80 | 8.06 | 7.65 | 7.69 | 7.69 | -2.29% | 2,045,972 |
| Jul 29, 2026 | 7.55 | 8.04 | 7.47 | 7.87 | 7.87 | 4.24% | 7,841,570 |
| Jul 28, 2026 | 7.62 | 7.64 | 7.18 | 7.55 | 7.55 | -0.92% | 6,613,720 |
| Jul 27, 2026 | 7.48 | 7.64 | 7.25 | 7.62 | 7.62 | 3.96% | 7,224,088 |
| Jul 24, 2026 | 7.50 | 7.50 | 7.15 | 7.33 | 7.33 | -0.95% | 3,582,396 |
| Jul 23, 2026 | 6.93 | 7.56 | 6.73 | 7.40 | 7.40 | 7.87% | 12,747,647 |
| Jul 22, 2026 | 7.06 | 7.25 | 6.79 | 6.86 | 6.86 | -2.42% | 21,016,340 |
| Jul 21, 2026 | 7.05 | 7.33 | 6.81 | 7.03 | 7.03 | 0.72% | 27,178,760 |
| Jul 20, 2026 | 6.76 | 7.14 | 6.69 | 6.98 | 6.98 | 3.25% | 7,348,880 |
| Jul 17, 2026 | 7.00 | 7.01 | 6.55 | 6.76 | 6.76 | -2.73% | 3,566,140 |
| Jul 16, 2026 | 7.10 | 7.16 | 6.92 | 6.95 | 6.95 | -2.52% | 2,901,610 |
| Jul 15, 2026 | 7.04 | 7.17 | 6.99 | 7.13 | 7.13 | 1.28% | 1,302,500 |
| Jul 14, 2026 | 7.02 | 7.29 | 6.85 | 7.04 | 7.04 | -0.85% | 4,762,835 |
| Jul 13, 2026 | 7.30 | 7.35 | 6.98 | 7.10 | 7.10 | -2.74% | 1,750,880 |
| Jul 10, 2026 | 7.23 | 7.59 | 7.20 | 7.30 | 7.30 | 1.39% | 1,204,356 |
| Jul 9, 2026 | 7.33 | 7.55 | 7.18 | 7.20 | 7.20 | -2.17% | 5,787,500 |
| Jul 8, 2026 | 7.45 | 7.56 | 7.27 | 7.36 | 7.36 | -0.81% | 1,026,948 |
| Jul 7, 2026 | 7.72 | 7.75 | 7.34 | 7.42 | 7.42 | -3.64% | 986,580 |
| Jul 6, 2026 | 7.61 | 8.00 | 7.56 | 7.70 | 7.70 | 1.45% | 1,923,759 |
| Jul 3, 2026 | 7.29 | 7.65 | 7.15 | 7.59 | 7.59 | 5.42% | 4,066,840 |
| Jul 2, 2026 | 7.39 | 7.44 | 7.09 | 7.20 | 7.20 | -0.33% | 2,674,800 |
| Jun 30, 2026 | 7.58 | 7.58 | 7.32 | 7.43 | 7.22 | -0.93% | 1,435,810 |
| Jun 29, 2026 | 7.61 | 7.61 | 7.37 | 7.50 | 7.29 | -2.22% | 4,965,526 |
| Jun 26, 2026 | 7.87 | 7.87 | 7.55 | 7.67 | 7.46 | -2.17% | 819,285 |
| Jun 25, 2026 | 8.04 | 8.05 | 7.72 | 7.84 | 7.62 | -2.73% | 2,491,800 |
| Jun 24, 2026 | 8.14 | 8.27 | 7.71 | 8.06 | 7.84 | 0.25% | 3,086,700 |
| Jun 23, 2026 | 8.32 | 8.36 | 7.96 | 8.04 | 7.82 | -3.02% | 2,268,700 |
| Jun 22, 2026 | 8.42 | 8.46 | 8.12 | 8.29 | 8.06 | -0.48% | 3,856,560 |
| Jun 18, 2026 | 9.48 | 9.48 | 8.33 | 8.33 | 8.10 | -7.03% | 7,188,360 |
| Jun 17, 2026 | 8.80 | 8.98 | 8.63 | 8.96 | 8.71 | 1.59% | 2,323,677 |
| Jun 16, 2026 | 9.01 | 9.12 | 8.81 | 8.82 | 8.58 | -4.13% | 2,149,640 |
| Jun 15, 2026 | 9.00 | 9.49 | 8.79 | 9.20 | 8.94 | 5.02% | 7,931,680 |
| Jun 12, 2026 | 8.67 | 8.93 | 8.51 | 8.76 | 8.52 | 0.11% | 13,384,520 |