China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong · Delayed Price · Currency is HKD 6.86
-0.01 (-0.07%)
Oct 28, 2026, 10:45 AM HKT
HKG:2039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.82 | 6.88 | 6.77 | 6.86 | 6.86 | -0.07% | 585,200 |
| Oct 27, 2026 | 6.71 | 6.99 | 6.71 | 6.87 | 6.87 | 0.37% | 1,124,791 |
| Oct 26, 2026 | 6.51 | 6.96 | 6.51 | 6.84 | 6.84 | 1.71% | 2,299,100 |
| Oct 23, 2026 | 6.46 | 6.75 | 6.31 | 6.73 | 6.73 | 4.10% | 5,721,380 |
| Oct 22, 2026 | 6.88 | 6.91 | 6.39 | 6.46 | 6.46 | -5.00% | 10,947,500 |
| Oct 21, 2026 | 6.81 | 6.86 | 6.67 | 6.80 | 6.80 | 0.89% | 3,078,700 |
| Oct 20, 2026 | 6.99 | 6.99 | 6.60 | 6.74 | 6.74 | -0.74% | 3,308,696 |
| Oct 16, 2026 | 6.72 | 6.90 | 6.71 | 6.79 | 6.79 | 2.65% | 1,827,300 |
| Oct 15, 2026 | 7.08 | 7.08 | 6.50 | 6.62 | 6.62 | -6.63% | 8,140,010 |
| Oct 14, 2026 | 7.11 | 7.32 | 7.09 | 7.09 | 7.09 | -0.35% | 775,100 |
| Oct 13, 2026 | 7.25 | 7.25 | 6.90 | 7.11 | 7.11 | 0.92% | 2,717,730 |
| Oct 12, 2026 | 7.25 | 7.26 | 6.97 | 7.05 | 7.05 | -1.54% | 2,934,625 |
| Oct 9, 2026 | 7.27 | 7.29 | 7.01 | 7.16 | 7.16 | -1.58% | 2,646,092 |
| Oct 8, 2026 | 7.19 | 7.49 | 7.19 | 7.27 | 7.27 | -1.16% | 1,841,680 |
| Oct 7, 2026 | 7.26 | 7.40 | 7.11 | 7.36 | 7.36 | -0.07% | 422,900 |
| Oct 6, 2026 | 7.20 | 7.44 | 7.20 | 7.36 | 7.36 | -0.27% | 298,700 |
| Oct 5, 2026 | 7.41 | 7.41 | 7.20 | 7.38 | 7.38 | 1.03% | 307,100 |
| Oct 2, 2026 | 7.45 | 7.70 | 7.15 | 7.31 | 7.31 | -2.08% | 786,205 |
| Sep 30, 2026 | 7.35 | 7.50 | 7.21 | 7.46 | 7.46 | 1.98% | 3,089,756 |
| Sep 29, 2026 | 7.28 | 7.50 | 7.21 | 7.32 | 7.32 | -0.75% | 4,038,300 |
| Sep 28, 2026 | 7.43 | 7.87 | 7.22 | 7.37 | 7.37 | -0.74% | 3,006,605 |
| Sep 25, 2026 | 7.64 | 7.70 | 7.30 | 7.43 | 7.43 | -1.98% | 682,720 |
| Sep 24, 2026 | 7.46 | 7.59 | 7.46 | 7.58 | 7.58 | -0.20% | 3,734,600 |
| Sep 23, 2026 | 7.63 | 7.80 | 7.47 | 7.59 | 7.59 | -1.36% | 2,374,700 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.61 | 7.70 | 7.70 | -2.47% | 3,373,714 |
| Sep 21, 2026 | 7.45 | 7.92 | 7.45 | 7.89 | 7.89 | 1.87% | 3,843,784 |
| Sep 18, 2026 | 7.31 | 7.75 | 7.31 | 7.75 | 7.75 | 3.13% | 5,570,900 |
| Sep 17, 2026 | 7.35 | 7.52 | 7.31 | 7.51 | 7.51 | 0.94% | 2,124,563 |
| Sep 16, 2026 | 7.42 | 7.51 | 7.26 | 7.44 | 7.44 | -0.27% | 3,181,300 |
| Sep 15, 2026 | 7.63 | 7.66 | 7.41 | 7.46 | 7.46 | -2.67% | 2,867,592 |
| Sep 14, 2026 | 8.05 | 8.05 | 7.59 | 7.67 | 7.67 | -2.04% | 3,133,900 |
| Sep 11, 2026 | 8.00 | 8.00 | 7.68 | 7.83 | 7.83 | -2.92% | 1,837,301 |
| Sep 10, 2026 | 8.19 | 8.19 | 7.98 | 8.06 | 8.06 | -1.83% | 1,524,300 |
| Sep 9, 2026 | 8.34 | 8.34 | 7.98 | 8.21 | 8.21 | 1.42% | 2,552,902 |
| Sep 8, 2026 | 8.00 | 8.14 | 7.90 | 8.10 | 8.10 | 0.62% | 2,533,180 |
| Sep 7, 2026 | 8.22 | 8.33 | 8.03 | 8.05 | 8.05 | -2.13% | 1,944,333 |
| Sep 4, 2026 | 7.86 | 8.32 | 7.86 | 8.22 | 8.22 | 4.58% | 5,332,800 |
| Sep 3, 2026 | 7.57 | 8.00 | 7.49 | 7.86 | 7.86 | 4.04% | 4,641,080 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.51 | 7.56 | 7.56 | -2.14% | 4,494,480 |
| Sep 1, 2026 | 7.70 | 7.88 | 7.60 | 7.72 | 7.72 | -0.06% | 4,781,992 |
| Aug 31, 2026 | 8.58 | 8.58 | 7.64 | 7.73 | 7.73 | -6.93% | 7,189,932 |
| Aug 28, 2026 | 8.18 | 8.37 | 7.96 | 8.30 | 8.30 | 2.91% | 3,627,916 |
| Aug 27, 2026 | 8.01 | 8.63 | 7.94 | 8.07 | 8.07 | 0.50% | 1,248,316 |
| Aug 26, 2026 | 8.04 | 8.24 | 8.00 | 8.03 | 8.03 | -0.62% | 2,150,100 |
| Aug 25, 2026 | 8.13 | 8.19 | 8.04 | 8.08 | 8.08 | -1.46% | 1,125,560 |
| 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 |