China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	14.400	14.480	14.020	14.440	13.419	134,298
2024-11-01	14.360	14.520	14.340	14.480	13.456	126,000
2024-10-31	14.540	14.600	14.220	14.480	13.456	190,000
2024-10-30	14.900	14.900	14.520	14.540	13.512	158,000
2024-10-29	14.840	14.920	14.720	14.900	13.847	129,519
2024-10-28	14.860	14.960	14.760	14.840	13.791	42,000
2024-10-25	14.900	14.980	14.800	14.860	13.810	100,000
2024-10-24	14.720	14.800	14.620	14.780	13.735	86,000
2024-10-23	14.840	14.980	14.720	14.720	13.680	113,959
2024-10-22	15.300	15.300	14.560	14.860	13.810	539,760
2024-10-21	15.680	15.680	15.260	15.260	14.181	472,000
2024-10-18	14.940	15.920	14.940	15.840	14.720	1,418,951
2024-10-17	14.960	15.160	14.800	14.860	13.810	447,519
2024-10-16	14.380	14.920	14.340	14.780	13.735	667,707
2024-10-15	14.720	14.720	14.200	14.300	13.289	678,002
2024-10-14	15.000	15.180	14.680	14.780	13.735	344,000
2024-10-10	14.800	15.320	14.780	14.900	13.847	1,073,959
2024-10-09	14.940	15.080	14.220	14.500	13.475	1,107,841
2024-10-08	15.560	15.560	14.600	14.900	13.847	2,625,276
2024-10-07	14.320	15.600	14.320	15.560	14.460	2,152,522
2024-10-04	14.200	14.500	14.100	14.280	13.271	659,518
2024-10-03	14.380	14.480	13.720	14.380	13.364	1,247,880
2024-10-02	13.400	14.400	13.400	14.360	13.345	1,564,729
2024-09-30	12.940	13.620	12.940	13.400	12.453	1,753,640
2024-09-27	12.520	12.980	12.380	12.520	11.635	397,593
2024-09-26	11.780	12.580	11.640	12.380	11.505	949,644
2024-09-25	11.600	11.700	11.520	11.600	10.780	698,000
2024-09-24	11.060	11.520	11.000	11.520	10.706	312,000
2024-09-23	11.100	11.180	11.060	11.180	10.390	98,000
2024-09-20	11.000	11.100	10.960	11.060	10.278	86,000
2024-09-19	11.040	11.120	11.020	11.100	10.315	118,000
2024-09-17	11.160	11.300	11.060	11.220	10.134	103,200
2024-09-16	11.100	11.200	11.100	11.140	10.062	18,000
2024-09-13	11.000	11.200	11.000	11.120	10.044	350,000
2024-09-12	10.960	11.120	10.820	11.100	10.025	232,851
2024-09-11	10.760	10.800	10.400	10.800	9.755	225,914
2024-09-10	11.020	11.020	10.800	10.800	9.755	184,000
2024-09-09	11.340	11.340	10.820	11.000	9.935	458,000
2024-09-05	11.880	11.880	11.520	11.520	10.405	46,000
2024-09-04	12.040	12.040	11.400	11.600	10.477	232,000
2024-09-03	12.120	12.160	12.000	12.040	10.874	56,000
2024-09-02	12.480	12.480	12.100	12.180	11.001	54,000
2024-08-30	12.400	12.420	12.100	12.140	10.965	295,524
2024-08-29	12.400	12.520	12.400	12.480	11.272	62,300
2024-08-28	12.600	12.600	12.460	12.500	11.290	56,000
2024-08-27	12.580	12.620	12.520	12.600	11.380	144,000
2024-08-26	13.100	13.100	12.580	12.700	11.471	183,278
2024-08-23	12.980	12.980	12.720	12.800	11.561	42,000
2024-08-22	12.920	12.980	12.780	12.980	11.723	130,000
2024-08-21	13.000	13.000	12.880	12.980	11.723	100,000
2024-08-20	13.180	13.200	12.980	13.080	11.814	104,000
2024-08-19	13.100	13.180	12.980	13.040	11.778	234,000
2024-08-16	13.200	13.200	13.020	13.080	11.814	158,000
2024-08-15	13.260	13.280	13.200	13.200	11.922	62,000
2024-08-14	13.320	13.420	13.260	13.420	12.121	172,000
2024-08-13	13.300	13.300	13.300	13.300	12.012	24,000
2024-08-12	13.200	13.340	13.200	13.340	12.049	75,880
2024-08-09	13.360	13.420	13.260	13.260	11.976	126,883
2024-08-08	13.200	13.400	13.120	13.280	11.994	140,000
2024-08-07	13.000	13.240	13.000	13.180	11.904	345,399

← NewerPage 9 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.