China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	13.700	13.780	13.240	13.300	12.360	258,000
2025-05-06	13.380	13.380	13.200	13.200	12.267	14,000
2025-05-02	13.220	13.300	13.220	13.300	12.360	4,000
2025-04-30	13.480	13.480	13.200	13.220	12.286	40,000
2025-04-29	13.400	13.480	13.320	13.320	12.378	64,000
2025-04-28	13.260	13.340	13.260	13.340	12.397	8,000
2025-04-25	13.380	13.460	13.100	13.200	12.267	82,000
2025-04-24	13.020	13.020	13.000	13.020	12.100	10,000
2025-04-23	13.300	13.300	13.260	13.260	12.323	36,000
2025-04-22	13.280	13.280	12.800	13.080	12.155	206,000
2025-04-17	12.780	12.900	12.760	12.860	11.951	24,000
2025-04-16	12.700	12.800	12.700	12.800	11.895	30,195
2025-04-15	13.020	13.020	12.920	12.980	12.063	24,000
2025-04-14	13.120	13.500	13.020	13.040	12.118	42,000
2025-04-11	12.560	12.860	12.420	12.840	11.932	146,000
2025-04-10	12.820	13.000	12.740	12.860	11.951	160,176
2025-04-09	11.900	12.520	11.900	12.520	11.635	172,000
2025-04-08	12.520	12.680	12.160	12.460	11.579	222,000
2025-04-07	13.880	13.880	12.420	12.420	11.542	221,667
2025-04-03	13.800	14.380	13.500	14.140	13.141	60,000
2025-04-02	14.060	14.500	14.040	14.400	13.382	95,880
2025-04-01	13.800	14.500	13.720	14.400	13.382	371,880
2025-03-31	14.460	14.460	13.700	13.800	12.825	540,000
2025-03-28	14.920	15.000	14.500	14.960	13.903	110,000
2025-03-27	14.900	15.080	14.900	14.980	13.921	112,000
2025-03-26	15.080	15.080	14.980	15.040	13.977	48,000
2025-03-25	15.180	15.240	14.980	15.220	14.144	92,000
2025-03-24	15.420	15.420	15.080	15.240	14.163	222,000
2025-03-21	15.620	15.660	15.300	15.460	14.367	338,884
2025-03-20	15.820	15.880	15.720	15.880	14.758	114,000
2025-03-19	15.800	15.940	15.300	15.780	14.665	125,880
2025-03-18	15.960	16.100	15.900	15.940	14.813	129,037
2025-03-17	15.880	15.960	15.840	15.960	14.832	128,000
2025-03-14	15.640	15.880	15.640	15.820	14.702	277,760
2025-03-13	15.860	15.860	15.620	15.700	14.590	140,000
2025-03-12	15.860	15.900	15.640	15.800	14.683	260,000
2025-03-11	15.700	15.700	15.500	15.700	14.590	86,000
2025-03-10	15.900	15.960	15.660	15.840	14.720	193,781
2025-03-07	15.900	15.960	15.720	15.880	14.758	170,000
2025-03-06	15.880	15.880	15.760	15.840	14.720	372,000
2025-03-05	15.160	15.800	15.160	15.780	14.665	665,855
2025-03-04	15.100	15.120	15.080	15.100	14.033	119,880
2025-03-03	14.960	15.240	14.960	15.180	14.107	674,000
2025-02-28	15.040	15.120	14.940	14.960	13.903	425,000
2025-02-27	15.120	15.200	15.000	15.080	14.014	506,000
2025-02-26	14.900	15.060	14.900	15.060	13.995	622,000
2025-02-25	14.840	14.980	14.820	14.960	13.903	252,000
2025-02-24	14.820	14.940	14.800	14.940	13.884	333,803
2025-02-21	14.600	14.900	14.440	14.900	13.847	324,000
2025-02-20	14.680	14.740	14.580	14.700	13.661	232,000
2025-02-19	14.760	14.800	14.660	14.740	13.698	139,025
2025-02-18	14.780	14.880	14.700	14.740	13.698	161,880
2025-02-17	14.800	14.840	14.660	14.780	13.735	132,797
2025-02-14	14.580	14.760	14.300	14.760	13.717	188,674
2025-02-13	14.620	14.860	14.080	14.500	13.475	392,000
2025-02-12	14.280	14.680	14.280	14.680	13.642	334,000
2025-02-11	14.040	14.300	14.020	14.300	13.289	307,880
2025-02-10	13.940	14.060	13.880	14.040	13.048	112,000
2025-02-07	13.860	14.000	13.860	13.940	12.955	178,000
2025-02-06	13.700	13.940	13.600	13.860	12.880	804,000

← NewerPage 7 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.