China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 7.30
+0.10 (1.39%)
Jul 10, 2026, 4:08 PM HKT
HKG:2039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.72 | 8.84 | 8.43 | 8.75 | 8.51 | -1.69% | 4,284,692 |
| Jun 10, 2026 | 8.82 | 8.90 | 8.39 | 8.90 | 8.65 | -0.78% | 10,743,640 |
| Jun 9, 2026 | 8.99 | 9.17 | 8.46 | 8.97 | 8.72 | 0.79% | 11,524,183 |
| Jun 8, 2026 | 9.08 | 9.08 | 8.80 | 8.90 | 8.65 | -2.73% | 1,602,322 |
| Jun 5, 2026 | 9.18 | 9.56 | 9.05 | 9.15 | 8.90 | -1.40% | 1,739,100 |
| Jun 4, 2026 | 9.29 | 9.31 | 9.13 | 9.28 | 9.02 | -0.11% | 3,829,160 |
| Jun 3, 2026 | 9.41 | 9.43 | 9.15 | 9.29 | 9.03 | -0.85% | 3,866,650 |
| Jun 2, 2026 | 9.82 | 10.55 | 9.32 | 9.37 | 9.11 | -8.94% | 27,177,670 |
| Jun 1, 2026 | 9.68 | 10.50 | 9.68 | 10.29 | 10.00 | 4.68% | 10,041,300 |
| May 29, 2026 | 9.89 | 10.12 | 9.55 | 9.83 | 9.56 | -0.61% | 3,753,060 |
| May 28, 2026 | 9.29 | 10.01 | 9.29 | 9.89 | 9.62 | 4.99% | 9,347,157 |
| May 27, 2026 | 9.50 | 9.74 | 9.11 | 9.42 | 9.16 | 0.53% | 5,585,200 |
| May 26, 2026 | 9.21 | 9.41 | 8.42 | 9.37 | 9.11 | 1.74% | 13,781,060 |
| May 22, 2026 | 9.02 | 9.35 | 8.93 | 9.21 | 8.95 | 2.11% | 8,670,185 |
| May 21, 2026 | 9.39 | 9.59 | 8.38 | 9.02 | 8.77 | -4.25% | 15,910,890 |
| May 20, 2026 | 9.64 | 9.64 | 9.37 | 9.42 | 9.16 | -2.28% | 3,457,400 |
| May 19, 2026 | 9.57 | 9.76 | 9.40 | 9.64 | 9.37 | 0.10% | 3,985,204 |
| May 18, 2026 | 10.11 | 10.11 | 9.34 | 9.63 | 9.36 | -1.73% | 3,487,313 |
| May 15, 2026 | 10.00 | 10.09 | 9.60 | 9.80 | 9.53 | -2.29% | 3,253,378 |
| May 14, 2026 | 11.13 | 11.13 | 9.94 | 10.03 | 9.75 | -8.32% | 6,660,050 |
| May 13, 2026 | 11.29 | 11.29 | 10.71 | 10.94 | 10.64 | -1.00% | 2,118,672 |
| May 12, 2026 | 11.43 | 11.44 | 10.91 | 11.05 | 10.74 | -3.16% | 3,221,800 |
| May 11, 2026 | 11.46 | 11.53 | 11.12 | 11.41 | 11.09 | -0.44% | 2,281,740 |
| May 8, 2026 | 11.65 | 11.73 | 11.04 | 11.46 | 11.14 | -2.63% | 9,854,410 |
| May 7, 2026 | 11.87 | 11.92 | 11.51 | 11.77 | 11.44 | 0.34% | 26,769,250 |
| May 6, 2026 | 10.74 | 11.84 | 10.62 | 11.73 | 11.40 | 9.01% | 15,928,620 |
| May 5, 2026 | 10.68 | 10.80 | 10.58 | 10.76 | 10.46 | -1.91% | 1,600,100 |
| May 4, 2026 | 10.76 | 11.13 | 10.76 | 10.97 | 10.67 | 1.95% | 2,035,231 |
| Apr 30, 2026 | 11.06 | 11.36 | 10.43 | 10.76 | 10.46 | -3.93% | 28,682,850 |
| Apr 29, 2026 | 10.40 | 11.46 | 10.23 | 11.20 | 10.89 | 7.38% | 9,289,182 |
| Apr 28, 2026 | 10.17 | 10.46 | 10.04 | 10.43 | 10.14 | 1.66% | 4,007,525 |