Skip to main content
China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.44
+0.04 (0.48%)
Dec 5, 2025, 4:09 PM HKT

HKG:2039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.408.658.318.448.440.48%4,563,480
Dec 4, 20257.998.457.998.408.405.13%7,270,107
Dec 3, 20257.928.167.897.997.990.38%4,335,580
Dec 2, 20258.048.077.907.967.96-1.00%1,284,500
Dec 1, 20258.058.277.768.048.04-0.86%9,666,000
Nov 28, 20258.098.247.998.118.110.37%7,378,640
Nov 27, 20258.348.348.008.088.08-2.88%4,895,980
Nov 26, 20257.458.507.438.328.3211.98%26,392,100
Nov 25, 20257.417.487.207.437.430.41%25,924,170
Nov 24, 20257.597.597.257.407.40-16,437,400
Nov 21, 20257.717.877.357.407.40-5.25%4,265,500
Nov 20, 20257.968.017.727.817.81-1.76%2,229,348
Nov 19, 20257.838.147.837.957.951.53%5,294,076
Nov 18, 20258.048.137.797.837.83-2.61%4,259,120
Nov 17, 20258.298.307.638.048.04-3.13%17,697,900
Nov 14, 20257.208.327.138.308.3014.17%50,520,260
Nov 13, 20257.097.286.987.277.273.12%10,793,210
Nov 12, 20257.107.197.007.057.05-0.42%9,830,141
Nov 11, 20257.187.247.017.087.08-2.21%7,475,552
Nov 10, 20257.227.327.217.247.240.56%687,208
Nov 7, 20257.257.297.027.207.20-0.69%1,622,270
Nov 6, 20257.087.277.067.257.252.40%1,380,682
Nov 5, 20257.067.086.907.087.080.14%1,657,788
Nov 4, 20257.287.286.997.077.07-1.39%1,726,490
Nov 3, 20257.127.177.027.177.170.99%1,278,948
Oct 31, 20257.357.356.987.107.10-3.79%4,349,550
Oct 30, 20257.347.437.157.387.380.14%2,230,175
Oct 28, 20257.427.457.317.377.37-1.07%1,295,540
Oct 27, 20257.477.557.427.457.450.54%1,276,098
Oct 24, 20257.447.467.377.417.41-0.40%692,530
Oct 23, 20257.527.537.107.447.44-4,256,585
Oct 22, 20257.567.567.367.447.44-0.67%2,105,315
Oct 21, 20257.597.597.447.497.490.81%2,340,066
Oct 20, 20257.557.557.377.437.43-0.40%1,325,900
Oct 17, 20257.777.777.397.467.46-3.12%1,325,957
Oct 16, 20257.797.807.657.707.70-0.90%840,600
Oct 15, 20257.527.847.527.777.773.32%4,008,950
Oct 14, 20257.747.807.517.527.52-2.84%973,694
Oct 13, 20257.537.787.507.747.74-1.90%1,524,960
Oct 10, 20257.988.067.847.897.89-1.25%1,408,088
Oct 9, 20257.998.117.937.997.991.01%4,010,730
Oct 8, 20258.168.167.777.917.91-2.83%716,315
Oct 6, 20258.058.148.018.148.141.24%209,900
Oct 3, 20258.108.238.048.048.04-3.13%335,050
Oct 2, 20258.328.348.148.308.30-0.12%856,780
Sep 30, 20257.968.337.968.318.314.40%2,440,952
Sep 29, 20257.828.007.777.967.962.45%1,652,556
Sep 26, 20257.697.907.607.777.771.83%2,098,000
Sep 25, 20257.817.927.597.637.63-2.18%11,078,220
Sep 24, 20257.777.857.607.807.800.39%20,298,280
Sep 23, 20257.957.957.607.777.77-1.52%4,016,660
Sep 22, 20258.128.127.817.897.890.13%1,275,950
Sep 19, 20258.008.007.827.887.88-0.63%2,957,530
Sep 18, 20258.038.097.797.937.93-1.00%4,353,540
Sep 17, 20257.958.017.908.018.010.88%1,183,682
Sep 16, 20257.978.017.897.947.94-874,260
Sep 15, 20258.018.077.937.947.94-1.85%1,341,720
Sep 12, 20258.098.208.068.098.091.12%2,536,580
Sep 11, 20257.958.067.958.008.000.13%1,796,640
Sep 10, 20258.008.077.947.997.99-0.37%2,534,820
Sep 9, 20258.118.177.948.028.02-1.47%4,159,200
Sep 8, 20258.068.178.058.148.140.74%2,048,155
Sep 5, 20258.098.168.028.088.080.75%2,500,472
Sep 4, 20258.158.157.938.028.02-0.99%2,427,991
Sep 3, 20258.068.157.988.108.100.50%2,349,964
Sep 2, 20258.198.247.908.068.06-1.10%7,113,690
Sep 1, 20258.168.258.108.158.15-1,456,360
Aug 29, 20258.258.438.118.158.15-2.51%2,577,236
Aug 28, 20258.118.458.078.368.361.33%1,806,420
Aug 27, 20258.438.438.138.258.25-2.14%2,722,240
Aug 26, 20258.278.488.248.438.431.93%3,345,172
Aug 25, 20258.228.308.168.278.270.61%1,522,610
Aug 22, 20258.228.237.958.228.22-0.24%2,023,620
Aug 21, 20258.308.328.138.248.24-0.72%2,002,430
Aug 20, 20258.068.307.888.308.302.98%3,520,798
Aug 19, 20258.068.127.918.068.06-2,528,390
Aug 18, 20258.188.388.068.068.06-3.24%2,258,498
Aug 15, 20258.178.368.048.338.331.83%3,771,970
Aug 14, 20258.458.458.108.188.18-1.45%5,175,571
Aug 13, 20258.638.728.288.308.30-4.38%5,701,205
Aug 12, 20258.618.748.468.688.680.70%3,553,665
Aug 11, 20258.438.628.358.628.622.62%4,019,205
Aug 8, 20258.358.418.258.408.40-2,204,700
Aug 7, 20258.428.558.328.408.40-0.24%3,127,500
Aug 6, 20258.308.428.198.428.421.32%3,610,302
Aug 5, 20258.408.458.188.318.31-0.95%3,875,035
Aug 4, 20258.108.398.108.398.391.45%4,220,976
Aug 1, 20258.308.608.218.278.27-2.36%9,625,332
Jul 31, 20258.568.708.268.478.47-1.63%9,267,212
Jul 30, 20258.458.808.388.618.610.12%11,318,460
Jul 29, 20258.228.638.138.608.604.50%9,033,849
Jul 28, 20257.948.287.848.238.233.39%4,888,712
Jul 25, 20257.808.027.727.967.961.02%4,093,639
Jul 24, 20257.707.957.707.887.882.34%3,121,190
Jul 23, 20257.607.777.347.707.701.99%5,521,615
Jul 22, 20257.257.587.217.557.554.14%5,010,330
Jul 21, 20257.097.287.077.257.252.55%3,239,646
Jul 18, 20256.897.096.707.077.072.61%10,557,060
Jul 17, 20256.776.936.726.896.891.77%2,184,980
Jul 16, 20256.606.896.566.776.771.96%3,201,680