China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong
· Delayed Price · Currency is HKD 11.56
-0.47 (-3.91%)
At close: Mar 9, 2026
HKG:2039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.69 | 8.84 | 8.84 | -0.11% | 1,841,600 |
| Jan 12, 2026 | 9.01 | 9.07 | 8.76 | 8.85 | 8.85 | -1.78% | 2,233,050 |
| Jan 9, 2026 | 8.90 | 9.12 | 8.78 | 9.01 | 9.01 | 1.69% | 1,782,472 |
| Jan 8, 2026 | 8.86 | 8.98 | 8.66 | 8.86 | 8.86 | -1.77% | 3,177,915 |
| Jan 7, 2026 | 9.14 | 9.19 | 8.92 | 9.02 | 9.02 | -1.31% | 4,281,550 |
| Jan 6, 2026 | 9.31 | 9.38 | 9.07 | 9.14 | 9.14 | -2.77% | 2,606,424 |
| Jan 5, 2026 | 9.21 | 9.58 | 9.21 | 9.40 | 9.40 | 0.64% | 2,868,432 |
| Jan 2, 2026 | 9.35 | 9.40 | 9.00 | 9.34 | 9.34 | -0.11% | 1,612,354 |
| Dec 31, 2025 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -0.11% | 3,284,779 |
| Dec 30, 2025 | 8.99 | 9.50 | 8.95 | 9.36 | 9.36 | 4.12% | 11,758,970 |
| Dec 29, 2025 | 9.25 | 9.40 | 8.89 | 8.99 | 8.99 | -2.81% | 8,196,373 |
| Dec 24, 2025 | 9.00 | 9.46 | 9.00 | 9.25 | 9.25 | 0.11% | 5,602,200 |
| Dec 23, 2025 | 9.07 | 9.46 | 9.00 | 9.24 | 9.24 | 1.87% | 5,854,409 |
| Dec 22, 2025 | 8.89 | 9.08 | 8.69 | 9.07 | 9.07 | 2.14% | 5,872,046 |
| Dec 19, 2025 | 7.80 | 8.88 | 7.80 | 8.88 | 8.88 | 15.47% | 18,030,879 |
| Dec 18, 2025 | 7.75 | 7.83 | 7.65 | 7.69 | 7.69 | -1.03% | 2,062,340 |
| Dec 17, 2025 | 7.74 | 7.87 | 7.60 | 7.77 | 7.77 | -1.27% | 2,883,260 |
| Dec 16, 2025 | 8.20 | 8.20 | 7.77 | 7.87 | 7.87 | -4.72% | 1,640,000 |
| Dec 15, 2025 | 8.57 | 8.57 | 8.22 | 8.26 | 8.26 | -2.94% | 980,363 |
| Dec 12, 2025 | 8.34 | 8.56 | 8.29 | 8.51 | 8.51 | 2.90% | 2,572,078 |
| Dec 11, 2025 | 8.35 | 8.44 | 8.24 | 8.27 | 8.27 | -0.48% | 2,136,280 |
| Dec 10, 2025 | 8.49 | 8.53 | 8.28 | 8.31 | 8.31 | -3.71% | 1,702,728 |
| Dec 9, 2025 | 8.71 | 8.88 | 8.42 | 8.63 | 8.63 | -0.92% | 3,796,900 |
| Dec 8, 2025 | 8.45 | 8.89 | 8.30 | 8.71 | 8.71 | 3.20% | 7,570,303 |
| 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 |