China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.090	9.090	9.030	9.060	7.643	73,123
2023-05-04	9.100	9.100	9.060	9.100	7.676	33,700
2023-05-03	9.080	9.080	9.060	9.070	7.651	34,000
2023-05-02	9.030	9.100	9.020	9.090	7.668	38,000
2023-04-28	9.010	9.070	9.010	9.040	7.626	64,000
2023-04-27	9.080	9.080	9.010	9.070	7.651	38,000
2023-04-26	9.080	9.190	9.080	9.080	7.660	43,398
2023-04-25	9.170	9.170	9.080	9.080	7.660	40,000
2023-04-24	9.090	9.200	9.070	9.180	7.744	44,000
2023-04-21	9.210	9.260	9.090	9.090	7.668	59,500
2023-04-20	9.260	9.260	9.210	9.210	7.769	52,000
2023-04-19	9.330	9.400	9.280	9.280	7.828	94,000
2023-04-18	9.150	9.260	9.140	9.260	7.811	136,000
2023-04-17	9.050	9.150	8.990	9.150	7.719	66,000
2023-04-14	9.000	9.000	8.990	9.000	7.592	22,000
2023-04-13	8.990	9.000	8.990	9.000	7.592	18,858
2023-04-12	8.990	9.000	8.980	9.000	7.592	60,000
2023-04-11	8.900	9.000	8.900	9.000	7.592	50,000
2023-04-06	8.890	8.910	8.870	8.900	7.508	63,785
2023-04-04	8.900	8.920	8.890	8.900	7.508	34,000
2023-04-03	8.990	8.990	8.900	8.910	7.516	24,000
2023-03-31	8.890	8.990	8.880	8.990	7.584	38,000
2023-03-30	8.930	9.000	8.900	8.900	7.508	66,000
2023-03-29	9.140	9.140	8.900	8.940	7.541	280,000
2023-03-28	9.170	9.180	9.150	9.150	7.719	34,000
2023-03-27	9.140	9.140	9.070	9.100	7.676	34,000
2023-03-24	9.060	9.300	9.060	9.150	7.719	50,000
2023-03-23	8.990	9.060	8.990	9.060	7.643	18,000
2023-03-22	8.800	8.820	8.780	8.820	7.440	72,000
2023-03-21	8.780	9.060	8.780	8.780	7.407	8,000
2023-03-20	8.760	8.760	8.750	8.760	7.390	12,000
2023-03-17	8.750	8.790	8.750	8.770	7.398	16,000
2023-03-16	8.840	8.860	8.730	8.730	7.364	65,952
2023-03-15	8.790	8.850	8.770	8.850	7.466	110,000
2023-03-14	8.820	8.820	8.770	8.770	7.398	64,000
2023-03-13	8.680	8.830	8.680	8.830	7.449	82,000
2023-03-10	8.900	8.900	8.660	8.680	7.322	70,000
2023-03-09	8.920	8.920	8.850	8.910	7.516	68,000
2023-03-08	8.930	8.930	8.860	8.910	7.516	290,000
2023-03-07	8.800	8.930	8.800	8.850	7.466	172,000
2023-03-06	8.830	8.830	8.810	8.820	7.440	90,000
2023-03-03	8.820	8.840	8.790	8.840	7.457	142,000
2023-03-02	8.620	8.840	8.620	8.800	7.423	148,000
2023-03-01	8.880	8.880	8.800	8.830	7.449	153,427
2023-02-28	8.800	8.800	8.770	8.770	7.398	24,000
2023-02-27	8.800	8.800	8.780	8.800	7.423	36,000
2023-02-24	8.830	8.870	8.800	8.870	7.482	16,000
2023-02-23	8.850	8.850	8.820	8.830	7.449	8,000
2023-02-22	8.950	8.950	8.810	8.850	7.466	6,000
2023-02-21	8.900	8.950	8.800	8.950	7.550	26,000
2023-02-20	8.800	8.900	8.800	8.900	7.508	92,000
2023-02-17	8.900	9.000	8.800	8.900	7.508	34,000
2023-02-16	8.960	8.960	8.890	8.900	7.508	28,000
2023-02-15	8.910	8.910	8.900	8.910	7.516	8,000
2023-02-14	8.890	9.090	8.890	8.950	7.550	30,000
2023-02-13	8.920	8.920	8.850	8.900	7.508	28,000
2023-02-10	8.930	9.010	8.880	8.920	7.525	175,880
2023-02-09	9.090	9.100	9.050	9.070	7.651	24,000
2023-02-08	9.140	9.140	9.000	9.080	7.660	52,000
2023-02-07	9.100	9.150	9.020	9.140	7.710	49,760

← NewerPage 15 of 21 · 1,205 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.