China Merchants China Direct Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.680 | 22.040 | 21.680 | 21.760 | 21.760 | 102,000 |
| 2026-10-15 | 22.600 | 22.600 | 21.600 | 21.600 | 21.600 | 314,050 |
| 2026-10-14 | 22.720 | 22.920 | 22.720 | 22.740 | 22.740 | 60,000 |
| 2026-10-13 | 23.000 | 23.200 | 22.660 | 23.100 | 23.100 | 268,000 |
| 2026-10-12 | 22.680 | 23.800 | 22.680 | 23.400 | 23.400 | 344,000 |
| 2026-10-09 | 22.880 | 23.260 | 22.440 | 22.760 | 22.760 | 88,000 |
| 2026-10-08 | 23.060 | 23.640 | 22.840 | 22.860 | 22.860 | 418,413 |
| 2026-10-07 | 23.100 | 23.300 | 22.980 | 23.000 | 23.000 | 122,556 |
| 2026-10-06 | 22.500 | 23.120 | 22.380 | 22.900 | 22.900 | 192,000 |
| 2026-10-05 | 22.860 | 22.860 | 21.720 | 22.080 | 22.080 | 228,743 |
| 2026-10-02 | 23.000 | 23.000 | 21.620 | 22.100 | 22.100 | 316,050 |
| 2026-09-30 | 23.660 | 23.680 | 22.580 | 22.720 | 22.720 | 533,162 |
| 2026-09-29 | 24.000 | 24.060 | 23.620 | 23.660 | 23.660 | 274,028 |
| 2026-09-28 | 24.840 | 25.180 | 24.060 | 24.060 | 24.060 | 296,050 |
| 2026-09-25 | 25.180 | 25.800 | 25.120 | 25.340 | 25.340 | 324,000 |
| 2026-09-24 | 25.760 | 25.940 | 25.080 | 25.900 | 25.900 | 515,892 |
| 2026-09-23 | 24.000 | 26.800 | 24.000 | 26.340 | 26.340 | 1,538,631 |
| 2026-09-22 | 24.080 | 24.700 | 24.000 | 24.000 | 24.000 | 212,100 |
| 2026-09-21 | 24.500 | 25.280 | 24.380 | 24.440 | 24.440 | 255,971 |
| 2026-09-18 | 25.140 | 25.140 | 24.400 | 24.740 | 24.740 | 527,453 |
| 2026-09-17 | 24.500 | 25.160 | 24.440 | 25.160 | 25.160 | 538,000 |
| 2026-09-16 | 24.940 | 25.600 | 24.740 | 25.500 | 25.110 | 673,806 |
| 2026-09-15 | 24.400 | 25.160 | 24.140 | 24.940 | 24.559 | 596,633 |
| 2026-09-14 | 25.000 | 25.000 | 23.800 | 24.400 | 24.027 | 752,000 |
| 2026-09-11 | 25.140 | 25.680 | 24.820 | 25.120 | 24.736 | 416,000 |
| 2026-09-10 | 25.760 | 26.100 | 25.080 | 25.740 | 25.346 | 319,661 |
| 2026-09-09 | 25.400 | 26.000 | 25.400 | 25.760 | 25.366 | 310,375 |
| 2026-09-08 | 25.600 | 25.600 | 24.900 | 25.500 | 25.110 | 434,050 |
| 2026-09-07 | 25.600 | 25.620 | 24.960 | 25.300 | 24.913 | 151,880 |
| 2026-09-04 | 25.100 | 25.600 | 24.800 | 25.600 | 25.209 | 446,000 |
| 2026-09-03 | 25.440 | 25.780 | 25.020 | 25.020 | 24.637 | 448,000 |
| 2026-09-02 | 23.900 | 25.480 | 23.900 | 25.000 | 24.618 | 660,000 |
| 2026-09-01 | 23.460 | 24.500 | 23.200 | 23.900 | 23.535 | 523,097 |
| 2026-08-31 | 23.300 | 23.760 | 22.680 | 23.760 | 23.397 | 264,050 |
| 2026-08-28 | 24.200 | 24.500 | 23.000 | 23.500 | 23.141 | 518,050 |
| 2026-08-27 | 23.900 | 23.980 | 23.600 | 23.960 | 23.594 | 158,000 |
| 2026-08-26 | 24.200 | 24.360 | 23.840 | 24.060 | 23.692 | 156,000 |
| 2026-08-25 | 24.620 | 24.620 | 24.180 | 24.200 | 23.830 | 80,000 |
| 2026-08-24 | 24.680 | 25.100 | 24.240 | 24.980 | 24.598 | 198,000 |
| 2026-08-21 | 24.020 | 25.200 | 24.020 | 24.680 | 24.303 | 214,000 |
| 2026-08-20 | 23.840 | 24.800 | 23.840 | 24.140 | 23.771 | 290,000 |
| 2026-08-19 | 23.800 | 24.360 | 23.800 | 23.940 | 23.574 | 112,000 |
| 2026-08-18 | 23.920 | 24.020 | 23.300 | 23.680 | 23.318 | 332,000 |
| 2026-08-17 | 23.200 | 24.000 | 23.200 | 23.960 | 23.594 | 136,797 |
| 2026-08-14 | 23.420 | 23.420 | 23.160 | 23.200 | 22.845 | 76,000 |
| 2026-08-13 | 23.380 | 23.740 | 23.340 | 23.560 | 23.200 | 136,000 |
| 2026-08-12 | 23.500 | 23.680 | 23.260 | 23.440 | 23.082 | 139,231 |
| 2026-08-11 | 23.940 | 23.940 | 23.020 | 23.760 | 23.397 | 362,000 |
| 2026-08-10 | 23.880 | 24.600 | 23.740 | 24.100 | 23.731 | 252,000 |
| 2026-08-07 | 24.500 | 24.500 | 23.600 | 24.000 | 23.633 | 266,000 |
| 2026-08-06 | 24.500 | 24.800 | 24.160 | 24.800 | 24.421 | 148,000 |
| 2026-08-05 | 24.500 | 25.120 | 24.260 | 24.640 | 24.263 | 334,000 |
| 2026-08-04 | 24.500 | 24.500 | 23.860 | 24.420 | 24.047 | 123,000 |
| 2026-08-03 | 24.500 | 24.940 | 23.440 | 24.120 | 23.751 | 402,000 |
| 2026-07-31 | 25.400 | 25.600 | 24.480 | 25.100 | 24.716 | 420,000 |
| 2026-07-30 | 24.500 | 25.100 | 24.000 | 25.100 | 24.716 | 502,000 |
| 2026-07-29 | 24.700 | 24.700 | 23.480 | 24.060 | 23.692 | 503,548 |
| 2026-07-28 | 26.000 | 26.000 | 24.260 | 24.700 | 24.322 | 482,000 |
| 2026-07-27 | 26.640 | 26.640 | 25.200 | 25.720 | 25.327 | 600,000 |
| 2026-07-24 | 27.980 | 27.980 | 26.240 | 26.560 | 26.154 | 714,000 |
Page 1 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.