China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	11.360	11.700	11.300	11.700	10.508	248,000
2024-05-09	11.400	11.480	11.200	11.300	10.149	232,000
2024-05-08	11.480	11.840	11.260	11.260	10.113	636,796
2024-05-07	11.620	11.640	11.400	11.540	10.364	457,079
2024-05-06	11.140	11.620	11.080	11.620	10.436	922,744
2024-05-03	10.920	11.220	10.720	11.100	9.969	723,880
2024-05-02	10.440	10.920	10.440	10.920	9.807	396,000
2024-04-30	10.260	10.400	10.020	10.400	9.340	217,857
2024-04-29	9.860	10.200	9.860	10.200	9.161	405,639
2024-04-26	9.860	9.880	9.780	9.790	8.793	178,000
2024-04-25	9.490	9.820	9.490	9.780	8.784	225,904
2024-04-24	9.300	9.500	9.270	9.500	8.532	194,755
2024-04-23	9.230	9.300	9.230	9.300	8.352	72,000
2024-04-22	9.030	9.200	9.030	9.200	8.263	122,000
2024-04-19	9.120	9.120	9.060	9.100	8.173	34,000
2024-04-18	9.090	9.200	9.090	9.200	8.263	72,000
2024-04-17	9.020	9.070	9.020	9.070	8.146	14,000
2024-04-16	9.130	9.140	9.070	9.070	8.146	72,000
2024-04-15	9.100	9.180	9.060	9.140	8.209	28,000
2024-04-12	9.140	9.200	9.110	9.200	8.263	124,000
2024-04-11	9.180	9.180	9.130	9.130	8.200	114,000
2024-04-10	9.160	9.220	9.160	9.190	8.254	60,000
2024-04-09	9.230	9.260	9.160	9.160	8.227	134,000
2024-04-08	9.250	9.280	9.220	9.270	8.326	54,000
2024-04-05	9.160	9.250	9.160	9.250	8.308	82,000
2024-04-03	9.250	9.250	9.090	9.100	8.173	88,000
2024-04-02	9.180	9.280	9.180	9.250	8.308	113,760
2024-03-28	8.990	9.200	8.980	9.180	8.245	150,000
2024-03-27	9.050	9.050	9.000	9.010	8.092	298,000
2024-03-26	9.100	9.260	9.020	9.150	8.218	76,000
2024-03-25	9.200	9.330	9.200	9.200	8.263	146,000
2024-03-22	9.330	9.330	9.100	9.120	8.191	172,000
2024-03-21	9.300	9.300	9.080	9.100	8.173	148,000
2024-03-20	8.570	9.390	8.570	9.190	8.254	601,760
2024-03-19	8.800	8.800	8.560	8.570	7.697	76,000
2024-03-18	8.900	8.900	8.800	8.800	7.903	28,000
2024-03-15	9.050	9.050	8.900	8.900	7.993	92,000
2024-03-14	9.050	9.050	9.050	9.050	8.128	26,000
2024-03-13	9.080	9.090	9.050	9.050	8.128	28,000
2024-03-12	9.050	9.100	9.030	9.100	8.173	230,000
2024-03-11	9.040	9.040	8.990	9.000	8.083	96,729
2024-03-08	9.000	9.030	8.990	8.990	8.074	134,000
2024-03-07	8.950	9.000	8.950	9.000	8.083	138,000
2024-03-06	8.900	9.000	8.900	8.930	8.020	96,000
2024-03-05	8.960	9.010	8.830	8.830	7.930	350,000
2024-03-04	8.740	9.020	8.700	9.010	8.092	702,000
2024-03-01	8.640	8.780	8.630	8.740	7.850	166,000
2024-02-29	8.500	8.620	8.500	8.620	7.742	324,000
2024-02-28	8.410	8.470	8.380	8.470	7.607	84,000
2024-02-27	8.350	8.410	8.350	8.400	7.544	80,000
2024-02-26	8.350	8.400	8.350	8.350	7.499	72,000
2024-02-23	8.280	8.370	8.250	8.370	7.517	163,759
2024-02-22	8.280	8.280	8.200	8.200	7.365	294,000
2024-02-21	8.170	8.280	8.170	8.230	7.391	198,000
2024-02-20	8.150	8.150	8.080	8.100	7.275	68,000
2024-02-19	8.200	8.200	8.130	8.150	7.320	19,879
2024-02-16	8.200	8.200	8.170	8.200	7.365	28,000
2024-02-15	8.050	8.180	8.040	8.170	7.338	36,000
2024-02-14	8.140	8.140	8.090	8.140	7.311	30,000
2024-02-09	8.210	8.210	8.200	8.200	7.365	36,000

← NewerPage 11 of 21 · 1,204 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.