China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	8.110	8.110	8.100	8.100	7.275	12,000
2023-11-09	8.110	8.110	8.110	8.110	7.284	2,000
2023-11-08	8.100	8.100	8.080	8.100	7.275	8,000
2023-11-07	8.180	8.180	8.030	8.050	7.230	8,000
2023-11-06	8.200	8.210	8.160	8.180	7.347	42,000
2023-11-03	8.110	8.130	8.110	8.130	7.302	14,000
2023-11-01	8.100	8.100	8.020	8.020	7.203	8,000
2023-10-31	8.110	8.130	8.110	8.110	7.284	54,000
2023-10-30	8.110	8.110	8.110	8.110	7.284	6,000
2023-10-27	8.120	8.120	8.010	8.110	7.284	148,000
2023-10-26	8.110	8.130	8.100	8.130	7.302	16,000
2023-10-25	8.120	8.120	8.120	8.120	7.293	2,000
2023-10-24	8.140	8.140	8.130	8.130	7.302	10,000
2023-10-20	8.150	8.210	8.140	8.150	7.320	14,000
2023-10-19	8.190	8.190	8.150	8.150	7.320	20,000
2023-10-18	8.220	8.220	8.190	8.190	7.356	12,000
2023-10-17	8.250	8.250	8.200	8.200	7.365	6,000
2023-10-16	8.200	8.200	8.200	8.200	7.365	12,000
2023-10-13	8.150	8.150	8.150	8.150	7.320	12,000
2023-10-12	8.150	8.300	8.150	8.160	7.329	14,000
2023-10-10	8.000	8.000	7.990	8.000	7.185	32,000
2023-10-09	8.000	8.000	8.000	8.000	7.185	18,000
2023-10-06	8.000	8.020	8.000	8.000	7.185	28,342
2023-10-05	8.020	8.020	8.000	8.000	7.185	88,000
2023-10-04	7.920	8.020	7.920	8.020	7.203	16,000
2023-10-03	8.030	8.190	8.030	8.030	7.212	16,000
2023-09-29	8.060	8.060	8.000	8.030	7.212	39,639
2023-09-28	8.140	8.140	8.030	8.030	7.212	30,000
2023-09-27	8.140	8.140	8.140	8.140	7.311	4,000
2023-09-26	8.180	8.180	8.160	8.160	7.329	8,000
2023-09-25	8.190	8.340	8.120	8.180	7.347	34,000
2023-09-22	8.130	8.130	8.000	8.100	7.275	124,000
2023-09-21	8.200	8.200	8.120	8.130	7.302	36,000
2023-09-20	8.280	8.280	8.200	8.200	7.365	88,000
2023-09-19	8.260	8.300	8.260	8.300	7.454	30,000
2023-09-18	8.260	8.280	8.250	8.280	7.436	26,000
2023-09-15	8.380	8.480	8.260	8.260	7.418	38,000
2023-09-14	8.220	8.220	8.180	8.180	7.347	68,000
2023-09-13	8.360	8.530	8.120	8.210	7.374	43,342
2023-09-12	8.570	8.570	8.300	8.370	7.517	18,000
2023-09-11	8.630	8.630	8.580	8.580	7.706	32,000
2023-09-07	8.650	8.970	8.640	8.640	7.760	26,000
2023-09-06	8.650	8.650	8.640	8.650	7.769	14,000
2023-09-05	8.650	8.650	8.650	8.650	7.769	10,000
2023-09-04	8.610	8.650	8.600	8.650	7.769	6,000
2023-08-30	8.600	8.700	8.570	8.570	7.697	22,000
2023-08-29	8.500	8.590	8.500	8.590	7.715	56,000
2023-08-28	8.580	8.580	8.500	8.500	7.634	36,000
2023-08-25	8.500	8.500	8.480	8.480	7.616	44,000
2023-08-24	8.550	8.550	8.500	8.510	7.643	20,000
2023-08-23	8.610	8.610	8.480	8.510	7.643	46,000
2023-08-22	8.620	8.620	8.600	8.600	7.724	72,000
2023-08-21	8.760	8.760	8.600	8.610	7.733	74,000
2023-08-18	8.790	8.840	8.760	8.760	7.867	48,000
2023-08-17	8.800	8.800	8.790	8.800	7.903	34,000
2023-08-16	9.060	9.060	8.790	8.790	7.894	94,000
2023-08-15	9.110	9.110	9.050	9.050	8.128	68,000
2023-08-14	9.120	9.120	9.110	9.110	8.182	67,285
2023-08-11	9.200	9.200	9.120	9.120	8.191	30,000
2023-08-10	9.200	9.200	9.200	9.200	8.263	4,000

← NewerPage 13 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.