China International Marine Containers (Group) Co., Ltd Class H(HK:2039)
HK$7.25-0.18 (-2.42%)
HK:2039
China International Marine Containers (Group) Co., Ltd Class H historical prices
HK$7.25
At close:-0.18 (-2.42%)
Want to see HK:2039 full AI Analyst Report?
China International Marine Containers (Group) Co., Ltd Class H (2039) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.43 | 7.50 | 7.24 | 7.25 | 7.25 | -2.42% | 1,732,868 | 0.55 |
| Nov 12, 2026 | 7.36 | 7.55 | 7.31 | 7.43 | 7.43 | -1.79% | 3,543,936 | 1.11 |
| Nov 11, 2026 | 7.37 | 7.58 | 7.37 | 7.56 | 7.56 | +0.27% | 2,003,200 | 0.62 |
| Nov 10, 2026 | 7.50 | 7.86 | 7.46 | 7.54 | 7.54 | -1.76% | 2,559,800 | 0.80 |
| Nov 09, 2026 | 7.67 | 7.82 | 7.51 | 7.59 | 7.59 | -1.17% | 1,865,400 | 0.58 |
| Nov 06, 2026 | 7.81 | 7.81 | 7.53 | 7.68 | 7.68 | -1.79% | 2,697,302 | 0.80 |
| Nov 05, 2026 | 7.51 | 7.95 | 7.51 | 7.82 | 7.82 | +0.45% | 3,389,308 | 1.01 |
| Nov 04, 2026 | 7.49 | 7.82 | 7.24 | 7.78 | 7.78 | +7.09% | 4,290,977 | 1.28 |
| Nov 03, 2026 | 7.29 | 7.37 | 7.10 | 7.27 | 7.27 | -0.48% | 2,806,900 | 0.84 |
| Nov 02, 2026 | 7.17 | 7.35 | 6.85 | 7.30 | 7.30 | +6.96% | 4,823,980 | 1.45 |
| Oct 30, 2026 | 6.55 | 7.06 | 6.51 | 6.83 | 6.83 | +2.32% | 5,169,100 | 1.57 |
| Oct 29, 2026 | 6.98 | 7.03 | 6.67 | 6.67 | 6.67 | -3.89% | 11,572,904 | 3.69 |
| Oct 28, 2026 | 6.82 | 6.99 | 6.72 | 6.94 | 6.94 | +1.09% | 1,921,100 | 0.61 |
| Oct 27, 2026 | 6.71 | 6.99 | 6.71 | 6.87 | 6.87 | +0.37% | 1,124,791 | 0.35 |
| Oct 26, 2026 | 6.51 | 6.96 | 6.51 | 6.84 | 6.84 | +1.71% | 2,299,100 | 0.70 |
| Oct 23, 2026 | 6.46 | 6.75 | 6.31 | 6.73 | 6.73 | +4.10% | 5,721,380 | 1.75 |
| Oct 22, 2026 | 6.88 | 6.91 | 6.39 | 6.46 | 6.46 | -5.00% | 10,947,500 | 3.40 |
| Oct 21, 2026 | 6.81 | 6.86 | 6.67 | 6.80 | 6.80 | +0.89% | 3,078,700 | 0.95 |
| Oct 20, 2026 | 6.99 | 6.99 | 6.60 | 6.74 | 6.74 | -0.74% | 3,308,696 | 0.98 |
| Oct 19, 2026 | 6.79 | 6.90 | 6.71 | 6.79 | 6.79 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6.72 | 6.90 | 6.71 | 6.79 | 6.79 | +2.65% | 1,827,300 | 0.44 |
| Oct 15, 2026 | 7.08 | 7.08 | 6.50 | 6.62 | 6.62 | -6.63% | 8,140,010 | 1.99 |
| Oct 14, 2026 | 7.11 | 7.32 | 7.09 | 7.09 | 7.09 | -0.35% | 775,100 | 0.19 |
| Oct 13, 2026 | 7.25 | 7.25 | 6.90 | 7.11 | 7.11 | +0.92% | 2,717,730 | 0.66 |
| Oct 12, 2026 | 7.25 | 7.26 | 6.97 | 7.05 | 7.05 | -1.54% | 2,934,625 | 0.71 |
| Oct 09, 2026 | 7.27 | 7.29 | 7.01 | 7.16 | 7.16 | -1.58% | 2,646,092 | 0.64 |
| Oct 08, 2026 | 7.19 | 7.49 | 7.19 | 7.27 | 7.27 | -1.16% | 1,841,680 | 0.44 |
| Oct 07, 2026 | 7.26 | 7.40 | 7.11 | 7.36 | 7.36 | -0.07% | 422,900 | 0.10 |
| Oct 06, 2026 | 7.20 | 7.44 | 7.20 | 7.36 | 7.36 | -0.27% | 298,700 | 0.07 |
| Oct 05, 2026 | 7.41 | 7.41 | 7.20 | 7.38 | 7.38 | +1.03% | 307,100 | 0.07 |
| Oct 02, 2026 | 7.45 | 7.70 | 7.15 | 7.31 | 7.31 | -2.08% | 786,205 | 0.18 |
| Oct 01, 2026 | 7.46 | 7.50 | 7.21 | 7.46 | 7.46 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.35 | 7.50 | 7.21 | 7.46 | 7.46 | +1.98% | 3,089,756 | 0.72 |
| Sep 29, 2026 | 7.28 | 7.50 | 7.21 | 7.32 | 7.32 | -0.75% | 4,038,300 | 0.94 |
| Sep 28, 2026 | 7.43 | 7.87 | 7.22 | 7.37 | 7.37 | -0.74% | 3,006,605 | 0.71 |
| Sep 25, 2026 | 7.64 | 7.70 | 7.30 | 7.43 | 7.43 | -1.98% | 682,720 | 0.16 |
| Sep 24, 2026 | 7.46 | 7.59 | 7.46 | 7.58 | 7.58 | -0.20% | 3,734,600 | 0.87 |
| Sep 23, 2026 | 7.63 | 7.80 | 7.47 | 7.59 | 7.59 | -1.36% | 2,374,700 | 0.56 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.61 | 7.70 | 7.70 | -2.47% | 3,373,714 | 0.80 |
| Sep 21, 2026 | 7.45 | 7.92 | 7.45 | 7.89 | 7.89 | +1.87% | 3,843,784 | 0.91 |
| Sep 18, 2026 | 7.31 | 7.75 | 7.31 | 7.75 | 7.75 | +3.13% | 5,570,900 | 1.34 |
| Sep 17, 2026 | 7.35 | 7.52 | 7.31 | 7.51 | 7.51 | +0.94% | 2,124,563 | 0.51 |
| Sep 16, 2026 | 7.42 | 7.51 | 7.26 | 7.44 | 7.44 | -0.27% | 3,181,300 | 0.77 |
| Sep 15, 2026 | 7.63 | 7.66 | 7.41 | 7.46 | 7.46 | -2.67% | 2,867,592 | 0.68 |
| Sep 14, 2026 | 8.05 | 8.05 | 7.59 | 7.67 | 7.67 | -2.04% | 3,133,900 | 0.75 |
| Sep 11, 2026 | 8.00 | 8.00 | 7.68 | 7.83 | 7.83 | -2.92% | 1,837,301 | 0.44 |
| Sep 10, 2026 | 8.19 | 8.19 | 7.98 | 8.06 | 8.06 | -1.83% | 1,524,300 | 0.35 |
| Sep 09, 2026 | 8.34 | 8.34 | 7.98 | 8.21 | 8.21 | +1.42% | 2,552,902 | 0.57 |
| Sep 08, 2026 | 8.00 | 8.14 | 7.90 | 8.10 | 8.10 | +0.62% | 2,533,180 | 0.56 |
| Sep 07, 2026 | 8.22 | 8.33 | 8.03 | 8.05 | 8.05 | -2.13% | 1,944,333 | 0.42 |
