Skip to main content
China International Marine Containers (Group) Co., Ltd. (HKG:2039)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
11.09
+0.66 (6.33%)
Apr 29, 2026, 2:45 PM HKT

HKG:2039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1710.4610.0410.4310.431.66%4,007,525
Apr 27, 20269.7510.539.7510.2610.260.88%2,128,332
Apr 24, 202610.1910.269.8910.1710.17-0.20%3,355,188
Apr 23, 202610.3610.3610.0110.1910.19-1.64%1,206,540
Apr 22, 202610.3010.4210.1010.3610.36-0.38%1,474,840
Apr 21, 202610.3410.4810.2310.4010.400.29%2,545,515
Apr 20, 202610.2210.4310.0110.3710.37-3.08%3,170,060
Apr 17, 202610.9311.0110.6110.7010.70-3.08%1,622,400
Apr 16, 202610.8411.0510.7411.0411.041.66%1,744,500
Apr 15, 202610.5711.0910.5710.8610.862.45%1,839,096
Apr 14, 202610.6110.6610.4010.6010.60-2,246,300
Apr 13, 202610.7310.7310.4010.6010.60-1.21%2,292,900
Apr 10, 202610.0710.8410.0710.7310.735.40%6,375,700
Apr 9, 202610.5510.5510.0210.1810.18-1.17%4,965,200
Apr 8, 20269.8010.369.8010.3010.305.10%3,536,480
Apr 2, 20269.709.949.539.809.80-1.51%12,410,700
Apr 1, 20269.9110.099.819.959.952.05%3,211,800
Mar 31, 202610.2610.269.739.759.75-4.88%3,549,018
Mar 30, 202610.3910.3910.0510.2510.25-1.35%1,028,600
Mar 27, 202610.1010.5410.0110.3910.392.77%2,834,520
Mar 26, 202610.2810.509.9110.1110.11-1.65%1,299,100
Mar 25, 202610.1310.5610.1010.2810.280.88%1,193,500
Mar 24, 20269.7910.199.5810.1910.196.26%3,912,168
Mar 23, 20269.699.969.499.599.59-5.61%3,757,830
Mar 20, 202610.0610.169.9210.1610.160.79%3,506,007
Mar 19, 202610.5010.509.9510.0810.08-4.82%4,682,487
Mar 18, 202610.6910.8410.2710.5910.59-0.56%3,866,660
Mar 17, 202610.7110.9810.5610.6510.65-0.65%2,027,528
Mar 16, 202610.9010.9410.4810.7210.72-1.65%2,944,816
Mar 13, 202611.1411.2010.8210.9010.90-2.24%4,174,844
Mar 12, 202611.3211.4711.0611.1511.15-1.50%3,081,918
Mar 11, 202611.9012.0811.2011.3211.32-5.11%7,750,619
Mar 10, 202611.6511.9711.5711.9311.933.20%2,936,404
Mar 9, 202611.3011.9111.3011.5611.56-3.91%2,639,516
Mar 6, 202612.3912.5011.8312.0312.03-2.91%7,235,146
Mar 5, 202611.7112.7011.7112.3912.396.81%9,490,035
Mar 4, 202611.0911.7111.0911.6011.600.09%4,178,530
Mar 3, 202612.6912.8011.4411.5911.59-8.23%5,692,780
Mar 2, 202612.5112.8012.3012.6312.631.45%13,599,680
Feb 27, 202612.3812.4911.9712.4512.450.16%6,233,197
Feb 26, 202611.5412.6711.5412.4312.437.81%12,490,600
Feb 25, 202611.6812.3311.2411.5311.53-1.45%6,362,624
Feb 24, 202610.2311.7410.2311.7011.7011.85%10,041,830
Feb 23, 202610.6710.6710.3810.4610.46-901,900
Feb 20, 202610.3810.6110.3510.4610.460.38%428,600
Feb 16, 202610.2810.5210.2010.4210.42-374,530
Feb 13, 202610.9210.9210.3310.4210.42-6.13%2,725,600
Feb 12, 202610.7911.1010.5611.1011.102.87%3,550,767
Feb 11, 202610.5010.9210.4110.7910.793.95%6,600,476
Feb 10, 202610.3210.5010.1110.3810.380.58%1,936,338
Feb 9, 202610.3010.6610.1210.3210.320.78%5,478,696
Feb 6, 202610.5010.509.8410.2410.24-1.25%2,019,342
Feb 5, 202610.7010.7010.0110.3710.37-1.24%3,759,126
Feb 4, 20269.7511.009.6910.5010.505.21%19,542,060
Feb 3, 20268.6710.688.679.989.9814.98%26,406,880
Feb 2, 20268.669.158.408.688.68-2.14%4,143,780
Jan 30, 20268.818.888.658.878.870.23%1,755,000
Jan 29, 20268.879.118.768.858.85-0.23%2,175,478
Jan 28, 20268.928.928.788.878.87-0.56%768,250
Jan 27, 20268.968.998.748.928.92-0.45%1,024,500
Jan 26, 20269.129.138.898.968.96-1.75%749,504
Jan 23, 20269.159.209.009.129.12-0.22%1,147,711
Jan 22, 20269.069.379.029.149.141.56%1,121,610
Jan 21, 20268.939.098.889.009.00-0.55%582,426
Jan 20, 20269.299.308.969.059.05-2.16%1,465,558
Jan 19, 20268.809.388.669.259.255.71%6,186,400
Jan 16, 20268.609.008.608.758.750.11%1,663,430
Jan 15, 20268.768.868.648.748.74-0.11%1,057,740
Jan 14, 20268.848.878.628.758.75-1.02%1,746,940
Jan 13, 20269.009.008.698.848.84-0.11%1,841,600
Jan 12, 20269.019.078.768.858.85-1.78%2,233,050
Jan 9, 20268.909.128.789.019.011.69%1,782,472
Jan 8, 20268.868.988.668.868.86-1.77%3,177,915
Jan 7, 20269.149.198.929.029.02-1.31%4,281,550
Jan 6, 20269.319.389.079.149.14-2.77%2,606,424
Jan 5, 20269.219.589.219.409.400.64%2,868,432
Jan 2, 20269.359.409.009.349.34-0.11%1,612,354
Dec 31, 20259.509.509.209.359.35-0.11%3,284,779
Dec 30, 20258.999.508.959.369.364.12%11,758,970
Dec 29, 20259.259.408.898.998.99-2.81%8,196,373
Dec 24, 20259.009.469.009.259.250.11%5,602,200
Dec 23, 20259.079.469.009.249.241.87%5,854,409
Dec 22, 20258.899.088.699.079.072.14%5,872,046
Dec 19, 20257.808.887.808.888.8815.47%18,030,879
Dec 18, 20257.757.837.657.697.69-1.03%2,062,340
Dec 17, 20257.747.877.607.777.77-1.27%2,883,260
Dec 16, 20258.208.207.777.877.87-4.72%1,640,000
Dec 15, 20258.578.578.228.268.26-2.94%980,363
Dec 12, 20258.348.568.298.518.512.90%2,572,078
Dec 11, 20258.358.448.248.278.27-0.48%2,136,280
Dec 10, 20258.498.538.288.318.31-3.71%1,702,728
Dec 9, 20258.718.888.428.638.63-0.92%3,796,900
Dec 8, 20258.458.898.308.718.713.20%7,570,303
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