China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.590	19.800	19.380	19.380	18.771	516,000
2026-04-24	18.500	19.500	18.400	19.300	18.693	644,000
2026-04-23	18.110	18.780	18.100	18.500	17.918	332,000
2026-04-22	18.190	18.200	18.020	18.100	17.531	78,000
2026-04-21	18.220	18.400	18.140	18.190	17.618	114,000
2026-04-20	18.500	18.600	18.120	18.400	17.821	262,000
2026-04-17	18.600	18.600	18.280	18.500	17.918	228,000
2026-04-16	18.700	18.700	18.440	18.660	18.073	198,309
2026-04-15	18.700	18.780	17.980	18.700	18.112	303,278
2026-04-14	18.280	18.830	16.500	18.800	18.209	917,936
2026-04-13	17.000	18.180	17.000	18.080	17.512	1,416,000
2026-04-10	16.680	16.930	16.650	16.880	16.349	176,000
2026-04-09	16.720	16.840	16.680	16.680	16.156	162,000
2026-04-08	16.560	16.700	16.460	16.650	16.127	292,000
2026-04-02	16.540	16.540	16.380	16.440	15.923	66,000
2026-04-01	16.450	16.500	16.380	16.420	15.904	165,880
2026-03-31	16.380	16.580	16.220	16.400	15.884	160,000
2026-03-30	15.990	16.480	15.900	16.360	15.846	971,188
2026-03-27	14.980	15.000	14.800	14.940	14.470	29,048
2026-03-26	15.070	15.070	14.880	14.980	14.509	39,666
2026-03-25	14.900	15.150	14.900	15.100	14.625	38,000
2026-03-24	14.770	15.050	14.770	14.890	14.422	42,000
2026-03-23	15.100	15.100	14.600	14.750	14.286	302,000
2026-03-20	15.300	15.400	15.150	15.220	14.741	53,575
2026-03-19	15.360	15.360	15.190	15.200	14.722	22,000
2026-03-18	15.350	15.450	15.350	15.360	14.877	24,000
2026-03-17	15.500	15.500	15.350	15.350	14.867	38,000
2026-03-16	15.250	15.250	15.160	15.220	14.741	46,000
2026-03-13	15.300	15.370	15.220	15.220	14.741	36,000
2026-03-12	15.300	15.300	15.250	15.300	14.819	64,000
2026-03-11	15.540	15.540	15.300	15.340	14.858	68,000
2026-03-10	15.240	15.550	15.130	15.460	14.974	144,000
2026-03-09	15.350	15.350	15.020	15.100	14.625	136,000
2026-03-06	15.500	15.500	15.390	15.460	14.974	77,640
2026-03-05	15.350	15.500	15.330	15.480	14.993	46,000
2026-03-04	15.200	15.370	15.160	15.280	14.800	88,000
2026-03-03	15.620	15.630	15.300	15.380	14.896	102,000
2026-03-02	15.890	15.900	15.710	15.850	15.352	140,000
2026-02-27	15.870	15.950	15.820	15.950	15.449	198,200
2026-02-26	15.700	15.990	15.700	15.870	15.371	198,000
2026-02-25	15.380	15.930	15.340	15.700	15.206	468,000
2026-02-24	15.350	15.400	15.240	15.400	14.916	237,457
2026-02-23	15.260	15.390	15.150	15.390	14.906	402,000
2026-02-20	15.100	15.420	15.050	15.120	14.645	282,000
2026-02-16	15.020	15.040	15.000	15.040	14.567	16,000
2026-02-13	14.900	14.940	14.900	14.940	14.470	22,000
2026-02-12	15.040	15.130	14.920	15.070	14.596	160,000
2026-02-11	14.920	15.060	14.860	14.920	14.451	160,000
2026-02-10	14.800	14.920	14.800	14.910	14.441	50,000
2026-02-09	14.750	14.830	14.690	14.780	14.315	98,000
2026-02-06	14.610	14.680	14.580	14.640	14.180	58,000
2026-02-05	14.730	14.730	14.640	14.690	14.228	46,000
2026-02-04	14.680	14.730	14.640	14.730	14.267	46,000
2026-02-03	14.660	14.700	14.600	14.630	14.170	136,000
2026-02-02	14.780	14.780	14.620	14.650	14.189	156,000
2026-01-30	14.970	14.970	14.760	14.880	14.412	72,000
2026-01-29	14.880	14.980	14.870	14.970	14.499	70,000
2026-01-28	14.900	15.200	14.900	14.950	14.480	387,398
2026-01-27	14.880	14.930	14.750	14.850	14.383	94,000
2026-01-26	14.900	14.900	14.810	14.830	14.364	40,000

← NewerPage 3 of 21 · 1,203 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.