China Merchants China Direct Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 8.200 | 8.220 | 8.200 | 8.220 | 7.382 | 100,000 |
| 2024-02-07 | 8.180 | 8.220 | 8.180 | 8.210 | 7.374 | 20,000 |
| 2024-02-06 | 8.160 | 8.200 | 8.150 | 8.180 | 7.347 | 150,000 |
| 2024-02-05 | 8.250 | 8.270 | 8.160 | 8.180 | 7.347 | 44,000 |
| 2024-02-02 | 8.190 | 8.350 | 8.190 | 8.280 | 7.436 | 326,000 |
| 2024-02-01 | 8.100 | 8.180 | 8.100 | 8.170 | 7.338 | 272,000 |
| 2024-01-31 | 8.100 | 8.100 | 8.070 | 8.100 | 7.275 | 234,676 |
| 2024-01-30 | 8.110 | 8.110 | 8.070 | 8.070 | 7.248 | 68,000 |
| 2024-01-29 | 8.090 | 8.120 | 8.080 | 8.100 | 7.275 | 190,000 |
| 2024-01-26 | 8.000 | 8.160 | 8.000 | 8.080 | 7.257 | 184,000 |
| 2024-01-25 | 7.760 | 7.900 | 7.760 | 7.900 | 7.095 | 290,000 |
| 2024-01-24 | 7.700 | 7.780 | 7.690 | 7.760 | 6.969 | 84,240 |
| 2024-01-23 | 7.600 | 7.700 | 7.480 | 7.690 | 6.906 | 103,760 |
| 2024-01-22 | 7.500 | 7.800 | 7.500 | 7.600 | 6.826 | 78,000 |
| 2024-01-19 | 7.590 | 7.600 | 7.490 | 7.490 | 6.727 | 26,000 |
| 2024-01-18 | 7.450 | 7.600 | 7.450 | 7.590 | 6.817 | 66,000 |
| 2024-01-17 | 7.530 | 7.540 | 7.420 | 7.420 | 6.664 | 84,000 |
| 2024-01-16 | 7.540 | 7.600 | 7.500 | 7.530 | 6.763 | 84,000 |
| 2024-01-15 | 7.550 | 7.560 | 7.540 | 7.550 | 6.781 | 44,000 |
| 2024-01-12 | 7.570 | 7.600 | 7.550 | 7.570 | 6.799 | 82,000 |
| 2024-01-11 | 7.550 | 7.590 | 7.540 | 7.580 | 6.808 | 76,000 |
| 2024-01-10 | 7.520 | 7.550 | 7.450 | 7.550 | 6.781 | 70,000 |
| 2024-01-09 | 7.500 | 7.540 | 7.500 | 7.540 | 6.772 | 37,037 |
| 2024-01-08 | 7.640 | 7.680 | 7.500 | 7.500 | 6.736 | 62,000 |
| 2024-01-05 | 7.700 | 7.700 | 7.620 | 7.650 | 6.871 | 40,000 |
| 2024-01-04 | 7.690 | 7.700 | 7.680 | 7.700 | 6.915 | 44,000 |
| 2024-01-03 | 7.690 | 7.690 | 7.680 | 7.690 | 6.906 | 14,000 |
| 2024-01-02 | 7.740 | 7.760 | 7.660 | 7.660 | 6.880 | 66,000 |
| 2023-12-29 | 7.670 | 7.690 | 7.660 | 7.690 | 6.906 | 56,000 |
| 2023-12-28 | 7.660 | 7.690 | 7.660 | 7.680 | 6.898 | 68,000 |
| 2023-12-27 | 7.620 | 7.620 | 7.620 | 7.620 | 6.844 | 102,000 |
| 2023-12-22 | 7.600 | 7.630 | 7.590 | 7.600 | 6.826 | 18,000 |
| 2023-12-21 | 7.550 | 7.590 | 7.550 | 7.570 | 6.799 | 24,000 |
| 2023-12-20 | 7.550 | 7.560 | 7.540 | 7.540 | 6.772 | 28,000 |
| 2023-12-19 | 7.570 | 7.650 | 7.550 | 7.550 | 6.781 | 50,000 |
| 2023-12-18 | 7.600 | 7.600 | 7.560 | 7.570 | 6.799 | 30,000 |
| 2023-12-15 | 7.650 | 7.700 | 7.600 | 7.600 | 6.826 | 70,000 |
| 2023-12-14 | 7.600 | 7.600 | 7.550 | 7.560 | 6.790 | 36,000 |
| 2023-12-13 | 7.610 | 7.610 | 7.400 | 7.570 | 6.799 | 42,000 |
| 2023-12-12 | 7.570 | 7.650 | 7.570 | 7.620 | 6.844 | 26,000 |
| 2023-12-11 | 7.580 | 7.580 | 7.300 | 7.490 | 6.727 | 114,649 |
| 2023-12-08 | 7.790 | 7.850 | 7.560 | 7.580 | 6.808 | 176,000 |
| 2023-12-07 | 7.890 | 7.890 | 7.710 | 7.800 | 7.005 | 48,000 |
| 2023-12-06 | 7.880 | 7.900 | 7.880 | 7.900 | 7.095 | 12,000 |
| 2023-12-05 | 7.890 | 7.910 | 7.890 | 7.890 | 7.086 | 68,000 |
| 2023-12-04 | 7.930 | 7.990 | 7.900 | 7.900 | 7.095 | 26,000 |
| 2023-12-01 | 7.890 | 7.890 | 7.860 | 7.870 | 7.068 | 62,000 |
| 2023-11-30 | 7.890 | 7.890 | 7.860 | 7.890 | 7.086 | 50,000 |
| 2023-11-29 | 8.020 | 8.020 | 7.830 | 7.900 | 7.095 | 55,232 |
| 2023-11-28 | 8.060 | 8.060 | 8.010 | 8.020 | 7.203 | 66,000 |
| 2023-11-27 | 8.080 | 8.080 | 8.060 | 8.060 | 7.239 | 36,000 |
| 2023-11-24 | 8.090 | 8.100 | 8.070 | 8.070 | 7.248 | 46,000 |
| 2023-11-23 | 8.120 | 8.120 | 8.080 | 8.100 | 7.275 | 124,000 |
| 2023-11-22 | 8.130 | 8.180 | 8.110 | 8.120 | 7.293 | 72,262 |
| 2023-11-21 | 8.120 | 8.130 | 8.100 | 8.100 | 7.275 | 78,000 |
| 2023-11-20 | 8.110 | 8.110 | 8.110 | 8.110 | 7.284 | 24,000 |
| 2023-11-17 | 8.100 | 8.100 | 8.020 | 8.100 | 7.275 | 24,000 |
| 2023-11-16 | 8.150 | 8.150 | 8.080 | 8.100 | 7.275 | 30,000 |
| 2023-11-15 | 8.120 | 8.150 | 8.110 | 8.150 | 7.320 | 8,000 |
| 2023-11-14 | 8.110 | 8.290 | 8.110 | 8.110 | 7.284 | 10,000 |
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.