China Merchants China Direct Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	13.000	13.240	13.000	13.180	11.904	345,399
2024-08-06	13.000	13.000	12.600	12.800	11.561	118,000
2024-08-05	12.800	12.980	12.600	12.780	11.543	196,000
2024-08-02	12.780	13.260	12.700	12.900	11.651	272,000
2024-08-01	12.600	12.860	12.540	12.800	11.561	186,000
2024-07-31	12.680	12.720	12.460	12.460	11.254	104,000
2024-07-30	12.720	12.720	12.460	12.460	11.254	52,000
2024-07-29	12.860	12.860	12.540	12.720	11.489	123,038
2024-07-26	12.500	12.560	12.220	12.500	11.290	197,601
2024-07-25	12.620	12.620	12.200	12.320	11.127	210,000
2024-07-24	12.500	12.620	12.420	12.620	11.398	128,000
2024-07-23	12.600	12.600	12.380	12.500	11.290	158,917
2024-07-22	12.660	12.780	12.520	12.700	11.471	119,639
2024-07-19	13.020	13.420	12.600	12.820	11.579	271,760
2024-07-18	13.000	13.400	12.880	13.240	11.958	438,000
2024-07-17	13.400	13.420	13.080	13.240	11.958	482,000
2024-07-16	13.780	13.820	13.400	13.400	12.103	270,000
2024-07-15	14.400	14.400	13.680	13.800	12.464	322,000
2024-07-12	14.200	14.500	14.200	14.480	13.078	250,344
2024-07-11	14.480	14.500	14.140	14.180	12.807	101,761
2024-07-10	14.300	14.500	14.200	14.360	12.970	162,000
2024-07-09	14.000	14.260	14.000	14.240	12.861	160,000
2024-07-08	14.280	14.280	14.000	14.140	12.771	246,000
2024-07-05	14.220	14.320	14.120	14.280	12.898	146,000
2024-07-04	14.660	14.660	14.240	14.440	13.042	163,880
2024-07-03	14.000	14.800	14.000	14.600	13.187	590,000
2024-07-02	14.020	14.140	14.000	14.020	12.663	236,466
2024-06-28	14.020	14.100	13.920	14.020	12.663	368,000
2024-06-27	14.020	14.160	13.840	14.000	12.645	384,585
2024-06-26	13.660	14.100	13.640	13.960	12.609	996,872
2024-06-25	13.520	13.700	13.500	13.700	12.374	320,000
2024-06-24	13.620	13.760	13.320	13.560	12.247	595,989
2024-06-21	13.700	14.120	13.700	13.860	12.448	371,877
2024-06-20	14.300	14.360	13.420	13.620	12.232	408,000
2024-06-19	13.160	14.460	13.160	14.220	12.771	1,719,880
2024-06-18	13.000	13.280	13.000	13.160	11.819	198,419
2024-06-17	12.660	12.980	12.500	12.980	11.657	842,000
2024-06-14	12.960	12.960	12.560	12.660	11.370	672,000
2024-06-13	13.000	13.000	12.840	12.980	11.657	64,000
2024-06-12	13.160	13.160	12.820	12.820	11.514	136,000
2024-06-11	13.020	13.180	12.560	13.080	11.747	380,000
2024-06-07	13.460	13.460	13.040	13.060	11.729	158,000
2024-06-06	13.520	13.600	13.480	13.600	12.214	134,000
2024-06-05	13.500	13.700	13.460	13.500	12.124	264,000
2024-06-04	13.220	13.920	13.000	13.540	12.160	573,880
2024-06-03	13.700	13.820	12.940	13.220	11.873	516,000
2024-05-31	14.000	14.200	13.500	13.900	12.484	690,000
2024-05-30	14.120	14.360	13.900	14.000	12.574	678,000
2024-05-29	14.360	14.500	14.200	14.280	12.825	424,882
2024-05-28	14.260	14.540	14.260	14.340	12.879	508,000
2024-05-27	13.700	14.260	13.680	14.260	12.807	255,954
2024-05-24	14.020	14.020	13.600	13.800	12.394	1,141,751
2024-05-23	14.540	14.540	13.520	14.020	12.592	702,000
2024-05-22	14.800	14.800	14.520	14.600	13.112	594,000
2024-05-21	14.180	14.820	13.900	14.800	13.292	1,259,114
2024-05-20	13.320	14.180	13.320	14.160	12.717	1,017,760
2024-05-17	12.420	13.240	12.420	13.240	11.891	858,796
2024-05-16	12.260	12.480	12.100	12.420	11.155	1,170,382
2024-05-14	12.140	12.480	12.020	12.160	10.921	702,916
2024-05-13	11.740	12.060	11.740	12.060	10.831	778,000

← NewerPage 10 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3900 HKD
2026-06-02	0.3900 HKD
2025-09-18	0.3120 HKD
2025-06-02	0.3120 HKD
2024-09-19	0.3120 HKD
2024-06-24	0.0780 HKD
2023-06-01	0.5460 HKD
2022-06-01	0.5460 HKD
2021-06-02	0.0780 HKD
2020-06-02	0.5460 HKD
2019-05-31	0.5460 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.