China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14.910	14.910	14.810	14.900	14.432	28,000
2026-01-22	14.850	14.980	14.850	14.860	14.393	32,000
2026-01-21	14.840	14.890	14.760	14.820	14.354	78,000
2026-01-20	14.990	14.990	14.810	14.860	14.393	52,000
2026-01-19	15.000	15.000	14.940	14.940	14.470	44,142
2026-01-16	15.300	15.350	15.000	15.050	14.577	76,000
2026-01-15	15.210	15.240	15.000	15.240	14.761	216,000
2026-01-14	15.450	15.450	15.210	15.210	14.732	134,000
2026-01-13	15.370	15.550	15.360	15.360	14.877	104,000
2026-01-12	15.380	15.400	15.240	15.320	14.838	118,000
2026-01-09	15.280	15.400	15.200	15.390	14.906	88,000
2026-01-08	15.450	15.450	15.280	15.300	14.819	88,000
2026-01-07	15.660	15.680	15.450	15.490	15.003	92,000
2026-01-06	15.500	15.660	15.480	15.660	15.168	72,000
2026-01-05	15.550	15.670	15.550	15.670	15.177	19,607
2026-01-02	15.350	15.580	15.350	15.550	15.061	94,264
2025-12-31	15.280	15.350	15.150	15.350	14.867	12,000
2025-12-30	15.150	15.180	15.140	15.150	14.674	26,000
2025-12-29	15.390	15.410	15.110	15.120	14.645	69,032
2025-12-24	15.100	15.380	15.100	15.380	14.896	14,162
2025-12-23	15.440	15.500	15.300	15.300	14.819	44,000
2025-12-22	15.700	15.700	15.450	15.450	14.964	72,000
2025-12-19	15.600	15.810	15.600	15.700	15.206	36,000
2025-12-18	15.620	15.820	15.620	15.700	15.206	335,720
2025-12-17	15.600	15.750	15.590	15.680	15.187	346,000
2025-12-16	15.550	15.580	15.540	15.580	15.090	46,000
2025-12-15	15.600	15.770	15.600	15.670	15.177	30,000
2025-12-12	15.740	15.750	15.620	15.750	15.255	32,000
2025-12-11	15.520	15.740	15.500	15.710	15.216	78,648
2025-12-10	15.640	15.640	15.480	15.590	15.100	232,000
2025-12-09	15.640	15.700	15.630	15.640	15.148	46,000
2025-12-08	15.710	15.950	15.640	15.890	15.390	82,000
2025-12-05	15.890	15.890	15.650	15.890	15.390	18,000
2025-12-04	15.800	16.010	15.800	15.890	15.390	211,398
2025-12-03	16.000	16.000	15.780	15.790	15.294	40,000
2025-12-02	15.400	16.020	15.400	15.910	15.410	440,000
2025-12-01	15.440	15.700	15.440	15.690	15.197	16,000
2025-11-28	15.280	15.490	15.280	15.440	14.955	26,000
2025-11-27	15.500	15.500	15.310	15.330	14.848	42,000
2025-11-26	15.500	15.500	15.250	15.440	14.955	34,000
2025-11-25	15.400	15.400	15.280	15.400	14.916	244,000
2025-11-24	15.520	15.600	15.220	15.230	14.751	392,000
2025-11-21	15.200	15.980	15.020	15.520	15.032	606,000
2025-11-20	16.150	16.250	15.300	15.400	14.916	658,000
2025-11-19	14.700	16.780	14.700	16.430	15.913	3,950,522
2025-11-18	14.670	14.670	14.530	14.660	14.199	16,000
2025-11-17	14.680	14.780	14.590	14.780	14.315	66,000
2025-11-14	14.800	14.800	14.640	14.680	14.218	45,097
2025-11-13	14.830	14.830	14.770	14.800	14.335	36,000
2025-11-12	14.880	15.000	14.800	14.800	14.335	76,000
2025-11-11	14.720	14.960	14.720	14.940	14.470	48,000
2025-11-10	14.700	14.810	14.600	14.720	14.257	32,000
2025-11-07	14.800	14.810	14.650	14.700	14.238	38,000
2025-11-06	14.800	14.880	14.750	14.810	14.344	20,010
2025-11-05	15.000	15.000	14.720	14.810	14.344	32,000
2025-11-04	14.660	15.000	14.400	15.000	14.528	134,000
2025-11-03	14.560	14.730	14.290	14.660	14.199	166,000
2025-10-31	14.800	14.800	14.130	14.620	14.160	263,336
2025-10-30	15.040	15.040	14.750	14.880	14.412	520,150
2025-10-28	15.090	15.090	14.940	14.940	14.470	82,000

← NewerPage 4 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.