China Merchants China Direct Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.250 | 7.350 | 7.200 | 7.200 | 6.074 | 26,000 |
| 2022-11-02 | 7.200 | 7.280 | 7.050 | 7.190 | 6.065 | 8,000 |
| 2022-11-01 | 7.300 | 7.340 | 7.200 | 7.280 | 6.141 | 28,000 |
| 2022-10-31 | 7.220 | 7.220 | 7.100 | 7.100 | 5.989 | 168,012 |
| 2022-10-28 | 7.640 | 7.640 | 7.220 | 7.280 | 6.141 | 152,000 |
| 2022-10-27 | 7.750 | 7.830 | 7.680 | 7.710 | 6.504 | 78,000 |
| 2022-10-26 | 7.800 | 7.800 | 7.750 | 7.750 | 6.538 | 16,000 |
| 2022-10-25 | 7.700 | 7.730 | 7.660 | 7.700 | 6.495 | 108,000 |
| 2022-10-24 | 8.110 | 8.110 | 7.750 | 7.870 | 6.639 | 164,000 |
| 2022-10-21 | 8.010 | 8.060 | 7.930 | 8.060 | 6.799 | 20,000 |
| 2022-10-20 | 8.010 | 8.060 | 7.950 | 8.040 | 6.782 | 66,000 |
| 2022-10-19 | 8.120 | 8.140 | 8.050 | 8.110 | 6.841 | 98,000 |
| 2022-10-18 | 8.060 | 8.140 | 8.050 | 8.140 | 6.867 | 42,000 |
| 2022-10-17 | 8.200 | 8.200 | 7.970 | 8.100 | 6.833 | 60,000 |
| 2022-10-12 | 8.200 | 8.200 | 8.010 | 8.120 | 6.850 | 70,000 |
| 2022-10-11 | 8.200 | 8.340 | 8.200 | 8.200 | 6.917 | 42,000 |
| 2022-10-07 | 8.300 | 8.350 | 8.200 | 8.350 | 7.044 | 36,000 |
| 2022-10-05 | 8.170 | 8.300 | 8.170 | 8.300 | 7.002 | 78,000 |
| 2022-10-03 | 8.180 | 8.180 | 8.160 | 8.160 | 6.884 | 20,000 |
| 2022-09-30 | 8.190 | 8.190 | 8.180 | 8.180 | 6.900 | 49,000 |
| 2022-09-29 | 8.200 | 8.240 | 8.180 | 8.180 | 6.900 | 42,000 |
| 2022-09-28 | 8.280 | 8.400 | 8.180 | 8.180 | 6.900 | 51,398 |
| 2022-09-27 | 8.400 | 8.500 | 8.300 | 8.320 | 7.018 | 24,000 |
| 2022-09-26 | 8.620 | 8.620 | 8.500 | 8.500 | 7.170 | 66,000 |
| 2022-09-22 | 8.580 | 8.620 | 8.520 | 8.530 | 7.196 | 50,000 |
| 2022-09-21 | 8.600 | 8.600 | 8.520 | 8.600 | 7.255 | 20,000 |
| 2022-09-20 | 8.600 | 8.600 | 8.540 | 8.540 | 7.204 | 6,000 |
| 2022-09-19 | 8.820 | 8.820 | 8.300 | 8.530 | 7.196 | 81,639 |
| 2022-09-16 | 8.860 | 8.860 | 8.860 | 8.860 | 7.474 | 10,000 |
| 2022-09-15 | 8.970 | 9.000 | 8.910 | 8.910 | 7.516 | 24,804 |
| 2022-09-14 | 8.970 | 9.090 | 8.970 | 8.970 | 7.567 | 54,000 |
| 2022-09-13 | 9.060 | 9.080 | 9.060 | 9.080 | 7.660 | 54,000 |
| 2022-09-08 | 9.090 | 9.090 | 9.000 | 9.000 | 7.592 | 126,000 |
| 2022-09-07 | 8.970 | 9.100 | 8.970 | 9.090 | 7.668 | 16,000 |
| 2022-09-06 | 9.050 | 9.080 | 9.000 | 9.070 | 7.651 | 60,000 |
| 2022-09-05 | 9.110 | 9.110 | 9.000 | 9.050 | 7.634 | 208,556 |
| 2022-09-02 | 9.080 | 9.120 | 9.050 | 9.050 | 7.634 | 48,000 |
| 2022-09-01 | 9.100 | 9.120 | 9.050 | 9.120 | 7.693 | 12,000 |
| 2022-08-31 | 9.120 | 9.180 | 9.000 | 9.030 | 7.617 | 10,000 |
| 2022-08-30 | 9.080 | 9.120 | 9.000 | 9.120 | 7.693 | 110,000 |
| 2022-08-29 | 9.200 | 9.340 | 9.190 | 9.320 | 7.862 | 142,000 |
| 2022-08-26 | 9.150 | 9.230 | 9.060 | 9.180 | 7.744 | 115,398 |
| 2022-08-25 | 9.190 | 9.240 | 9.190 | 9.240 | 7.795 | 100,000 |
| 2022-08-24 | 9.100 | 9.200 | 9.020 | 9.020 | 7.609 | 150,000 |
| 2022-08-23 | 9.000 | 9.100 | 9.000 | 9.100 | 7.676 | 36,000 |
| 2022-08-22 | 9.000 | 9.000 | 8.920 | 9.000 | 7.592 | 42,000 |
| 2022-08-19 | 9.020 | 9.020 | 8.980 | 8.980 | 7.575 | 45,398 |
| 2022-08-18 | 9.040 | 9.050 | 9.040 | 9.040 | 7.626 | 58,000 |
| 2022-08-17 | 9.000 | 9.040 | 9.000 | 9.040 | 7.626 | 120,000 |
| 2022-08-16 | 9.000 | 9.040 | 9.000 | 9.000 | 7.592 | 90,000 |
| 2022-08-15 | 9.000 | 9.000 | 8.960 | 9.000 | 7.592 | 114,000 |
| 2022-08-12 | 8.920 | 9.000 | 8.920 | 8.970 | 7.567 | 31,639 |
| 2022-08-11 | 9.000 | 9.000 | 8.890 | 8.900 | 7.508 | 20,000 |
| 2022-08-10 | 8.990 | 8.990 | 8.990 | 8.990 | 7.584 | 2,000 |
| 2022-08-09 | 9.000 | 9.000 | 8.870 | 8.870 | 7.482 | 81,734 |
| 2022-08-08 | 9.000 | 9.000 | 9.000 | 9.000 | 7.592 | 16,000 |
| 2022-08-05 | 8.980 | 9.000 | 8.980 | 9.000 | 7.592 | 42,000 |
| 2022-08-04 | 8.900 | 8.910 | 8.900 | 8.910 | 7.516 | 2,000 |
| 2022-08-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.592 | 36,000 |
| 2022-08-02 | 8.950 | 9.000 | 8.780 | 9.000 | 7.592 | 68,000 |
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.