China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.700	13.740	13.580	13.700	12.732	56,203
2025-02-04	13.760	13.880	13.720	13.760	12.787	174,000
2025-02-03	13.760	13.760	13.560	13.660	12.694	72,116
2025-01-27	13.740	13.760	13.720	13.760	12.787	12,000
2025-01-24	13.720	13.720	13.680	13.700	12.732	36,000
2025-01-23	13.600	13.620	13.560	13.580	12.620	50,000
2025-01-22	13.700	13.700	13.520	13.540	12.583	62,000
2025-01-21	13.700	13.700	13.700	13.700	12.732	20,000
2025-01-20	13.580	13.680	13.580	13.620	12.657	68,000
2025-01-17	13.460	13.500	13.360	13.500	12.546	50,000
2025-01-16	13.360	13.600	13.360	13.420	12.471	118,000
2025-01-15	13.320	13.320	13.240	13.320	12.378	38,000
2025-01-14	12.780	13.300	12.780	13.300	12.360	126,297
2025-01-13	13.040	13.100	12.960	12.980	12.063	82,000
2025-01-10	13.380	13.400	13.200	13.200	12.267	240,000
2025-01-09	13.500	13.500	13.400	13.400	12.453	106,000
2025-01-08	13.320	13.400	13.180	13.380	12.434	156,000
2025-01-07	13.300	13.400	13.100	13.320	12.378	788,325
2025-01-06	13.540	13.540	13.220	13.280	12.341	176,000
2025-01-03	13.520	13.700	13.500	13.700	12.732	108,000
2025-01-02	13.920	13.980	13.780	13.860	12.880	158,000
2024-12-31	14.000	14.200	13.900	14.100	13.103	82,000
2024-12-30	14.020	14.500	14.020	14.080	13.085	56,000
2024-12-27	14.060	14.220	14.000	14.120	13.122	57,150
2024-12-24	13.900	14.280	13.900	14.240	13.233	20,000
2024-12-23	14.540	14.540	14.240	14.280	13.271	12,000
2024-12-20	14.260	14.440	14.040	14.440	13.419	204,331
2024-12-19	14.540	14.540	14.220	14.280	13.271	46,000
2024-12-18	14.640	14.640	14.500	14.540	13.512	168,000
2024-12-17	14.800	14.800	14.600	14.700	13.661	96,000
2024-12-16	14.820	14.960	14.720	14.880	13.828	115,880
2024-12-13	15.100	15.100	14.900	14.900	13.847	74,000
2024-12-12	14.920	15.100	14.920	15.040	13.977	122,000
2024-12-11	15.100	15.100	15.040	15.100	14.033	116,000
2024-12-10	15.280	15.400	15.100	15.260	14.181	1,025,425
2024-12-09	15.060	15.260	14.980	15.260	14.181	368,000
2024-12-06	14.800	15.080	14.800	14.960	13.903	399,800
2024-12-05	14.600	14.800	14.600	14.800	13.754	208,000
2024-12-04	14.800	14.800	14.640	14.720	13.680	128,000
2024-12-03	14.600	14.900	14.600	14.820	13.772	216,000
2024-12-02	14.500	14.640	14.500	14.600	13.568	138,000
2024-11-29	14.600	14.880	14.380	14.380	13.364	455,200
2024-11-28	14.620	14.640	14.020	14.600	13.568	72,000
2024-11-27	14.500	14.740	14.500	14.720	13.680	176,000
2024-11-26	14.600	14.660	14.520	14.560	13.531	106,419
2024-11-25	14.520	14.600	14.520	14.540	13.512	32,000
2024-11-22	14.800	14.800	14.500	14.500	13.475	258,000
2024-11-21	14.600	14.760	14.600	14.760	13.717	198,000
2024-11-20	14.180	14.600	14.180	14.600	13.568	516,000
2024-11-19	14.000	14.180	14.000	14.180	13.178	152,000
2024-11-18	13.820	14.020	13.820	13.960	12.973	62,000
2024-11-15	13.820	13.960	13.780	13.860	12.880	158,000
2024-11-14	13.880	13.920	13.720	13.820	12.843	174,000
2024-11-13	13.800	14.020	13.480	13.980	12.992	138,000
2024-11-12	13.940	14.140	13.820	13.900	12.917	203,760
2024-11-11	14.100	14.100	13.800	14.000	13.010	157,179
2024-11-08	14.300	14.440	14.200	14.340	13.326	111,880
2024-11-07	14.080	14.400	14.080	14.300	13.289	182,000
2024-11-06	14.340	14.380	14.120	14.280	13.271	142,000
2024-11-05	14.100	14.480	14.100	14.460	13.438	134,171

← NewerPage 8 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.