China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	9.730	9.730	9.620	9.640	7.693	28,000
2022-04-26	9.800	9.800	9.650	9.650	7.701	28,000
2022-04-25	9.770	9.800	9.650	9.650	7.701	128,120
2022-04-22	9.850	9.870	9.780	9.800	7.821	42,000
2022-04-21	9.880	9.920	9.810	9.850	7.861	38,000
2022-04-20	9.880	9.900	9.850	9.880	7.885	98,000
2022-04-19	9.960	9.960	9.760	9.870	7.877	127,765
2022-04-14	10.000	10.100	9.960	9.960	7.949	89,880
2022-04-13	10.100	10.100	9.980	9.980	7.965	98,195
2022-04-12	9.970	10.080	9.970	9.980	7.965	86,000
2022-04-11	10.120	10.120	9.960	10.040	8.012	46,000
2022-04-08	10.100	10.180	10.060	10.120	8.076	70,000
2022-04-07	10.080	10.120	10.000	10.080	8.044	28,000
2022-04-06	9.960	10.080	9.920	10.080	8.044	214,000
2022-04-04	9.980	10.000	9.930	9.960	7.949	164,316
2022-04-01	9.900	9.930	9.880	9.900	7.901	192,000
2022-03-31	9.950	9.950	9.880	9.930	7.925	110,000
2022-03-30	9.950	9.950	9.890	9.890	7.893	250,000
2022-03-29	9.890	9.960	9.870	9.900	7.901	430,007
2022-03-28	9.580	9.600	9.570	9.600	7.661	76,000
2022-03-25	9.520	9.610	9.420	9.510	7.589	92,000
2022-03-24	9.580	9.580	9.500	9.500	7.582	86,000
2022-03-23	9.600	9.650	9.510	9.590	7.653	106,000
2022-03-22	9.360	9.600	9.360	9.590	7.653	136,000
2022-03-21	9.300	9.500	9.260	9.340	7.454	176,000
2022-03-18	9.090	9.290	9.080	9.290	7.414	14,000
2022-03-17	9.020	9.200	8.980	9.200	7.342	108,000
2022-03-16	8.880	8.960	8.500	8.900	7.103	426,000
2022-03-15	9.000	9.000	8.690	8.740	6.975	180,000
2022-03-14	9.300	9.300	9.000	9.000	7.182	322,200
2022-03-11	9.300	9.320	9.200	9.320	7.438	44,000
2022-03-10	9.430	9.430	9.220	9.380	7.486	162,000
2022-03-09	9.280	9.420	9.180	9.220	7.358	136,000
2022-03-08	9.360	9.410	9.270	9.280	7.406	62,000
2022-03-07	9.490	9.490	9.410	9.410	7.510	22,000
2022-03-04	9.500	9.600	9.500	9.510	7.589	70,010
2022-03-03	9.560	9.740	9.550	9.560	7.629	68,001
2022-03-02	9.560	9.670	9.560	9.560	7.629	24,000
2022-03-01	9.600	9.610	9.560	9.590	7.653	42,000
2022-02-28	9.550	9.600	9.550	9.600	7.661	10,000
2022-02-25	9.600	9.700	9.600	9.690	7.733	6,000
2022-02-24	9.720	9.730	9.530	9.630	7.685	122,000
2022-02-23	9.900	9.900	9.730	9.730	7.765	12,000
2022-02-22	9.720	9.900	9.680	9.900	7.901	70,000
2022-02-21	9.760	9.760	9.760	9.760	7.789	18,000
2022-02-18	9.790	9.790	9.710	9.760	7.789	46,000
2022-02-17	9.870	9.870	9.770	9.790	7.813	44,000
2022-02-16	9.840	9.890	9.840	9.890	7.893	18,000
2022-02-15	9.800	9.800	9.760	9.760	7.789	26,000
2022-02-14	9.760	9.810	9.760	9.760	7.789	43,858
2022-02-11	9.900	9.900	9.820	9.870	7.877	62,000
2022-02-10	10.000	10.020	9.920	9.960	7.949	91,760
2022-02-09	9.730	9.980	9.730	9.940	7.933	121,958
2022-02-08	9.800	9.820	9.770	9.800	7.821	58,000
2022-02-07	9.670	9.800	9.670	9.800	7.821	62,000
2022-02-04	9.630	9.670	9.590	9.670	7.717	68,000
2022-01-31	9.560	9.590	9.550	9.590	7.653	16,000
2022-01-28	9.510	9.590	9.500	9.590	7.653	48,000
2022-01-27	9.620	9.620	9.510	9.600	7.661	204,000
2022-01-26	9.520	9.640	9.520	9.620	7.677	124,000

← NewerPage 19 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.