China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.980	27.980	26.240	26.560	26.154	714,000
2026-07-23	26.440	28.180	26.440	27.820	27.395	1,139,639
2026-07-22	26.820	27.660	25.440	27.080	26.666	1,067,227
2026-07-21	26.500	27.880	25.680	26.340	25.937	1,114,800
2026-07-20	26.760	27.100	25.800	26.480	26.075	1,001,277
2026-07-17	25.400	27.960	24.840	25.440	25.051	2,452,178
2026-07-16	22.500	24.300	22.500	24.120	23.751	983,894
2026-07-15	21.880	22.400	21.880	22.180	21.841	224,000
2026-07-14	21.400	21.900	21.000	21.880	21.545	240,000
2026-07-13	21.340	21.780	21.000	21.420	21.092	158,000
2026-07-10	20.920	21.680	20.920	21.340	21.014	160,000
2026-07-09	20.520	20.800	20.400	20.620	20.305	138,000
2026-07-08	20.680	20.960	20.300	20.580	20.265	166,000
2026-07-07	21.060	21.140	20.700	20.980	20.659	176,000
2026-07-06	21.680	22.500	21.160	21.160	20.836	202,000
2026-07-03	21.000	21.700	20.820	21.680	21.348	348,000
2026-07-02	20.300	20.800	20.000	20.700	20.383	324,000
2026-06-30	21.380	21.380	19.990	20.100	19.793	242,050
2026-06-29	19.860	21.000	19.860	20.840	20.521	390,000
2026-06-26	19.310	20.400	18.900	19.680	19.379	3,355,880
2026-06-25	19.000	19.700	18.720	19.440	19.143	276,000
2026-06-24	19.000	19.300	18.800	19.000	18.709	198,000
2026-06-23	18.880	19.160	18.750	19.050	18.759	122,366
2026-06-22	18.790	18.900	18.230	18.880	18.591	486,200
2026-06-18	19.400	19.400	18.780	19.120	18.828	331,879
2026-06-17	19.770	19.790	19.470	19.600	19.300	60,262
2026-06-16	19.730	20.160	19.340	19.780	19.478	140,000
2026-06-15	20.880	21.200	19.760	19.850	19.546	210,100
2026-06-12	20.300	20.700	20.220	20.380	20.068	146,000
2026-06-11	20.300	20.380	19.800	20.380	20.068	240,100
2026-06-10	19.580	20.160	18.800	20.160	19.852	352,796
2026-06-09	20.120	20.500	19.450	19.800	19.497	291,137
2026-06-08	20.500	20.860	19.640	20.080	19.773	662,000
2026-06-05	20.500	21.060	20.500	20.640	20.324	248,000
2026-06-04	20.740	20.840	20.540	20.780	20.462	110,000
2026-06-03	21.500	21.600	20.620	20.980	20.659	298,000
2026-06-02	22.000	22.600	21.500	21.800	21.467	500,000
2026-06-01	24.360	24.420	23.560	23.780	23.032	428,883
2026-05-29	23.520	24.560	23.200	24.140	23.381	519,763
2026-05-28	23.980	23.980	23.520	23.520	22.780	258,000
2026-05-27	23.620	24.460	23.620	24.060	23.304	392,100
2026-05-26	23.600	23.900	22.620	23.620	22.877	542,000
2026-05-22	23.140	24.000	23.140	23.620	22.877	204,000
2026-05-21	23.900	24.300	23.260	23.360	22.626	226,000
2026-05-20	23.900	23.900	23.500	23.800	23.052	248,100
2026-05-19	23.500	24.280	23.080	23.980	23.226	656,186
2026-05-18	24.600	24.600	23.840	23.980	23.226	839,713
2026-05-15	26.000	26.340	25.000	25.180	24.388	810,000
2026-05-14	26.200	26.980	25.500	26.480	25.647	513,000
2026-05-13	26.100	26.720	25.320	26.200	25.376	703,065
2026-05-12	27.800	28.780	25.000	26.100	25.279	2,350,389
2026-05-11	25.060	26.900	24.960	26.120	25.299	1,274,167
2026-05-08	25.960	25.960	23.340	24.200	23.439	703,960
2026-05-07	24.480	25.880	24.480	25.300	24.505	909,918
2026-05-06	23.520	24.240	23.100	24.240	23.478	346,000
2026-05-05	23.860	23.900	23.200	23.520	22.780	360,383
2026-05-04	21.900	24.360	21.900	23.860	23.110	1,258,051
2026-04-30	20.880	21.680	20.880	21.600	20.921	582,000
2026-04-29	19.400	21.100	19.400	20.880	20.224	756,825
2026-04-28	19.500	19.500	19.120	19.400	18.790	192,000

← NewerPage 2 of 21 · 1,202 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.