China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	15.840	15.880	15.640	15.800	15.018	144,000
2025-07-30	15.700	15.940	15.260	15.940	15.151	366,000
2025-07-29	15.580	15.780	15.380	15.780	14.999	502,000
2025-07-28	16.320	16.320	15.280	15.580	14.809	1,634,000
2025-07-25	16.780	17.020	16.300	16.320	15.512	15,698,000
2025-07-24	16.920	16.960	16.700	16.820	15.987	214,000
2025-07-23	16.200	16.940	16.080	16.920	16.082	642,676
2025-07-22	16.040	16.200	15.980	16.100	15.303	192,000
2025-07-21	16.140	16.140	15.540	16.060	15.265	235,880
2025-07-18	16.000	16.140	16.000	16.140	15.341	249,398
2025-07-17	15.740	16.060	15.500	16.060	15.265	690,000
2025-07-16	16.060	16.100	15.560	15.620	14.847	602,000
2025-07-15	16.000	16.160	15.820	16.000	15.208	262,000
2025-07-14	15.660	16.000	15.660	15.960	15.170	518,298
2025-07-11	15.600	15.660	15.540	15.660	14.885	334,000
2025-07-10	15.620	15.680	15.540	15.600	14.828	254,000
2025-07-09	15.480	15.600	15.400	15.540	14.771	253,834
2025-07-08	15.120	15.480	15.060	15.460	14.695	292,000
2025-07-07	15.000	15.120	15.000	15.120	14.372	232,218
2025-07-04	14.920	15.060	14.900	15.000	14.257	58,000
2025-07-03	15.000	15.000	14.920	14.920	14.181	84,000
2025-07-02	14.780	15.020	14.780	15.020	14.276	86,416
2025-06-30	14.940	14.940	14.700	14.780	14.048	86,000
2025-06-27	15.160	15.200	14.920	14.920	14.181	140,113
2025-06-26	14.600	15.180	14.600	15.080	14.333	684,000
2025-06-25	14.540	14.800	14.500	14.800	14.067	218,000
2025-06-24	14.440	14.540	14.380	14.460	13.744	190,000
2025-06-23	14.260	14.360	14.200	14.360	13.649	84,776
2025-06-20	14.000	14.260	14.000	14.260	13.554	42,238
2025-06-19	14.280	14.280	14.000	14.000	13.307	50,000
2025-06-18	14.440	14.440	14.260	14.400	13.687	130,000
2025-06-17	14.440	14.580	14.360	14.500	13.782	104,000
2025-06-16	14.420	14.580	14.420	14.580	13.858	40,000
2025-06-13	14.580	14.580	14.420	14.420	13.706	84,000
2025-06-12	14.600	14.640	14.500	14.580	13.858	370,000
2025-06-11	14.200	14.600	14.200	14.580	13.858	162,000
2025-06-10	14.060	14.120	14.060	14.100	13.402	50,000
2025-06-09	14.200	14.200	14.060	14.060	13.364	16,000
2025-06-06	13.960	14.120	13.960	14.100	13.402	18,000
2025-06-05	13.920	13.960	13.820	13.960	13.269	18,000
2025-06-04	13.820	13.980	13.820	13.980	13.288	110,834
2025-06-03	13.560	13.760	13.560	13.700	13.022	34,000
2025-06-02	13.600	13.600	13.380	13.440	12.775	62,000
2025-05-30	14.020	14.020	13.940	14.000	13.010	48,000
2025-05-29	14.060	14.100	14.000	14.020	13.029	50,000
2025-05-28	13.720	14.080	13.700	14.060	13.066	309,639
2025-05-27	13.640	13.720	13.540	13.680	12.713	122,000
2025-05-26	13.700	13.700	13.520	13.520	12.564	36,000
2025-05-23	13.600	13.800	13.600	13.700	12.732	14,000
2025-05-22	13.700	13.720	13.640	13.660	12.694	22,000
2025-05-21	13.520	13.780	13.520	13.760	12.787	136,000
2025-05-20	13.460	13.580	13.400	13.500	12.546	62,069
2025-05-19	13.420	13.420	13.200	13.320	12.378	114,000
2025-05-16	13.420	13.420	13.360	13.420	12.471	11,518
2025-05-15	13.460	13.460	13.320	13.400	12.453	100,000
2025-05-14	13.440	13.640	13.440	13.620	12.657	91,967
2025-05-13	13.680	13.680	13.360	13.500	12.546	56,000
2025-05-12	13.240	13.680	13.240	13.680	12.713	102,000
2025-05-09	13.360	13.360	13.140	13.220	12.286	20,000
2025-05-08	13.320	13.340	13.220	13.340	12.397	38,000

← NewerPage 6 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.