China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	9.200	9.200	9.160	9.200	8.263	68,000
2023-08-08	9.260	9.260	9.210	9.220	8.281	50,000
2023-08-07	9.300	9.300	9.260	9.260	8.317	52,000
2023-08-04	9.300	9.310	9.300	9.310	8.361	11,398
2023-08-03	9.350	9.350	9.300	9.300	8.352	34,000
2023-08-02	9.400	9.400	9.360	9.370	8.415	42,000
2023-08-01	9.450	9.450	9.400	9.420	8.460	114,000
2023-07-31	9.140	9.410	9.120	9.240	8.299	184,000
2023-07-28	9.050	9.120	9.050	9.120	8.191	78,000
2023-07-27	8.810	9.050	8.810	9.050	8.128	200,000
2023-07-26	8.810	8.810	8.790	8.800	7.903	39,760
2023-07-25	8.770	8.890	8.770	8.810	7.912	217,776
2023-07-24	8.740	8.740	8.730	8.740	7.850	22,000
2023-07-20	8.740	8.750	8.740	8.750	7.858	10,000
2023-07-19	8.780	8.780	8.740	8.740	7.850	44,000
2023-07-14	8.750	8.790	8.740	8.790	7.894	32,000
2023-07-13	8.640	8.730	8.640	8.700	7.814	42,880
2023-07-12	8.640	8.640	8.640	8.640	7.760	8,000
2023-07-11	8.640	8.640	8.640	8.640	7.760	14,000
2023-07-10	8.570	8.650	8.570	8.640	7.760	16,000
2023-07-07	8.580	8.580	8.560	8.560	7.688	24,000
2023-07-06	8.600	8.600	8.580	8.580	7.706	24,000
2023-07-05	8.600	8.600	8.600	8.600	7.724	16,000
2023-07-04	8.650	8.650	8.600	8.600	7.724	30,168
2023-07-03	8.600	8.610	8.600	8.600	7.724	16,000
2023-06-30	8.580	8.610	8.580	8.610	7.733	60,000
2023-06-29	8.600	8.600	8.450	8.580	7.706	30,000
2023-06-28	8.650	8.660	8.600	8.600	7.724	30,000
2023-06-27	8.650	8.650	8.600	8.600	7.724	94,000
2023-06-26	8.490	8.500	8.460	8.460	7.598	58,000
2023-06-23	8.640	8.640	8.490	8.500	7.634	70,000
2023-06-21	8.640	8.640	8.620	8.640	7.760	14,000
2023-06-20	8.720	8.720	8.630	8.640	7.760	46,000
2023-06-19	8.720	8.720	8.720	8.720	7.832	6,000
2023-06-15	8.730	8.730	8.720	8.720	7.832	104,000
2023-06-14	8.720	8.720	8.720	8.720	7.832	12,000
2023-06-12	8.710	8.720	8.710	8.720	7.832	22,000
2023-06-07	8.710	8.730	8.700	8.720	7.832	42,000
2023-06-06	8.720	8.720	8.660	8.720	7.832	22,000
2023-06-05	8.690	8.730	8.600	8.730	7.841	83,157
2023-06-02	8.600	8.670	8.590	8.600	7.724	110,000
2023-06-01	8.530	8.620	8.520	8.580	7.706	104,000
2023-05-31	9.040	9.080	8.980	8.990	7.584	72,000
2023-05-30	9.020	9.050	9.000	9.050	7.634	36,000
2023-05-29	9.030	9.040	9.000	9.010	7.601	46,000
2023-05-25	9.070	9.110	8.970	9.040	7.626	72,000
2023-05-24	9.130	9.130	9.100	9.120	7.693	56,000
2023-05-23	9.160	9.160	9.140	9.140	7.710	18,000
2023-05-22	9.150	9.150	9.140	9.150	7.719	12,000
2023-05-19	9.190	9.190	9.150	9.150	7.719	24,000
2023-05-18	9.200	9.200	9.190	9.190	7.752	14,000
2023-05-17	9.210	9.210	9.200	9.200	7.761	60,000
2023-05-16	9.150	9.220	9.150	9.220	7.778	138,000
2023-05-15	9.200	9.290	9.140	9.150	7.719	36,000
2023-05-12	9.150	9.270	9.150	9.150	7.719	28,000
2023-05-11	9.170	9.170	9.150	9.150	7.719	56,000
2023-05-10	9.200	9.200	9.180	9.180	7.744	16,000
2023-05-09	9.240	9.240	9.160	9.230	7.786	50,000
2023-05-08	9.050	9.280	9.030	9.200	7.761	196,000
2023-05-05	9.090	9.090	9.030	9.060	7.643	73,123

← NewerPage 14 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.