China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.090	15.180	15.090	15.090	14.616	83,880
2025-10-24	15.080	15.100	14.910	14.950	14.480	149,910
2025-10-23	15.010	15.080	14.880	15.080	14.606	74,000
2025-10-22	15.210	15.210	15.000	15.010	14.538	85,639
2025-10-21	15.300	15.300	15.190	15.200	14.722	78,000
2025-10-20	15.330	15.330	15.180	15.220	14.741	38,000
2025-10-17	15.460	15.460	15.160	15.160	14.683	76,000
2025-10-16	15.590	15.600	15.400	15.460	14.974	65,880
2025-10-15	15.600	15.600	15.480	15.500	15.013	100,000
2025-10-14	15.680	15.680	15.400	15.460	14.974	170,000
2025-10-13	15.720	15.720	15.430	15.560	15.071	188,000
2025-10-10	16.000	16.100	15.770	15.920	15.419	148,000
2025-10-09	15.750	16.000	15.710	15.990	15.487	420,000
2025-10-08	15.730	15.750	15.720	15.750	15.255	6,000
2025-10-06	15.730	15.950	15.730	15.790	15.294	141,880
2025-10-03	15.950	16.010	15.850	15.850	15.352	61,781
2025-10-02	15.990	16.080	15.850	15.950	15.449	202,000
2025-09-30	15.490	15.990	15.490	15.900	15.400	154,000
2025-09-29	15.250	15.500	15.230	15.500	15.013	86,000
2025-09-26	15.320	15.320	15.130	15.180	14.703	106,000
2025-09-25	15.360	15.380	15.290	15.320	14.838	82,000
2025-09-24	15.220	15.430	15.220	15.430	14.945	78,000
2025-09-23	15.480	15.480	15.330	15.360	14.877	84,000
2025-09-22	15.680	15.680	15.470	15.480	14.993	69,760
2025-09-19	15.550	15.810	15.530	15.610	15.119	141,335
2025-09-18	16.180	16.180	15.600	15.700	15.206	274,000
2025-09-17	16.420	16.780	16.420	16.730	15.902	186,000
2025-09-16	16.420	16.620	16.420	16.440	15.626	162,016
2025-09-15	16.400	16.740	16.400	16.510	15.693	144,000
2025-09-12	16.310	16.500	16.240	16.500	15.683	156,252
2025-09-11	16.300	16.390	16.220	16.300	15.493	112,000
2025-09-10	16.440	16.460	16.410	16.410	15.598	26,000
2025-09-09	16.580	16.600	16.390	16.440	15.626	150,000
2025-09-08	16.500	16.500	16.340	16.400	15.588	784,000
2025-09-05	16.200	16.460	16.080	16.420	15.607	82,000
2025-09-04	16.570	16.570	16.200	16.200	15.398	104,000
2025-09-03	16.850	16.850	16.400	16.570	15.750	82,000
2025-09-02	16.800	16.800	16.430	16.700	15.873	152,000
2025-09-01	16.170	16.780	16.170	16.750	15.921	494,000
2025-08-29	15.630	16.400	15.630	16.170	15.370	468,000
2025-08-28	15.470	15.540	15.360	15.500	14.733	134,000
2025-08-27	15.820	15.910	15.680	15.680	14.904	52,000
2025-08-26	16.000	16.000	15.810	15.820	15.037	48,000
2025-08-25	16.010	16.200	15.900	16.000	15.208	192,000
2025-08-22	15.930	16.050	15.900	16.040	15.246	38,000
2025-08-21	15.810	15.980	15.810	15.860	15.075	118,000
2025-08-20	15.790	16.170	15.620	16.100	15.303	210,000
2025-08-19	16.080	16.160	15.900	15.900	15.113	84,000
2025-08-18	15.870	16.200	15.870	16.180	15.379	348,000
2025-08-15	15.650	15.850	15.610	15.850	15.065	56,300
2025-08-14	15.520	15.700	15.520	15.620	14.847	24,000
2025-08-13	15.560	15.690	15.560	15.690	14.913	59,415
2025-08-12	15.720	15.760	15.560	15.560	14.790	46,000
2025-08-11	15.420	15.730	15.400	15.560	14.790	64,000
2025-08-08	15.640	15.640	15.440	15.490	14.723	30,000
2025-08-07	15.250	15.650	15.240	15.620	14.847	146,315
2025-08-06	15.440	15.440	15.200	15.250	14.495	384,000
2025-08-05	15.340	15.630	15.340	15.410	14.647	154,000
2025-08-04	15.500	15.600	15.400	15.440	14.676	316,000
2025-08-01	15.520	15.660	15.400	15.660	14.885	220,000

← NewerPage 5 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.