China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.020	1.040	1.020	1.030	0.830	334,000
2024-05-03	1.030	1.030	1.010	1.020	0.822	1,435,000
2024-05-02	1.020	1.030	1.000	1.030	0.830	827,000
2024-04-30	1.020	1.020	1.000	1.020	0.822	344,000
2024-04-29	1.010	1.030	1.000	1.010	0.814	537,000
2024-04-26	1.000	1.020	0.980	1.010	0.814	665,000
2024-04-25	1.000	1.020	0.990	1.000	0.806	257,000
2024-04-24	1.010	1.020	1.000	1.010	0.814	232,000
2024-04-23	0.990	1.050	0.990	1.010	0.814	375,386
2024-04-22	0.990	1.030	0.990	0.990	0.798	473,000
2024-04-19	0.960	0.990	0.960	0.970	0.782	379,000
2024-04-18	0.990	1.000	0.960	0.960	0.774	369,000
2024-04-17	0.970	1.000	0.970	0.990	0.798	190,000
2024-04-16	1.000	1.000	0.980	0.990	0.798	407,000
2024-04-15	1.020	1.050	0.990	1.000	0.806	459,000
2024-04-12	1.040	1.040	1.010	1.010	0.814	410,000
2024-04-11	1.050	1.050	1.040	1.050	0.847	476,000
2024-04-10	1.080	1.080	1.060	1.060	0.855	231,000
2024-04-09	1.100	1.100	1.060	1.070	0.863	881,358
2024-04-08	1.140	1.140	1.090	1.100	0.887	549,000
2024-04-05	1.200	1.200	1.150	1.150	0.891	812,000
2024-04-03	1.180	1.180	1.160	1.160	0.899	953,000
2024-04-02	1.210	1.240	1.180	1.190	0.922	701,000
2024-03-28	1.210	1.220	1.200	1.200	0.930	265,000
2024-03-27	1.230	1.230	1.180	1.190	0.922	380,000
2024-03-26	1.210	1.250	1.210	1.220	0.945	532,000
2024-03-25	1.200	1.220	1.200	1.200	0.930	270,000
2024-03-22	1.220	1.220	1.200	1.200	0.930	204,000
2024-03-21	1.220	1.230	1.190	1.220	0.945	478,139
2024-03-20	1.220	1.250	1.210	1.250	0.968	452,000
2024-03-19	1.240	1.240	1.220	1.230	0.953	589,000
2024-03-18	1.280	1.280	1.220	1.240	0.961	545,000
2024-03-15	1.250	1.250	1.200	1.230	0.953	1,403,000
2024-03-14	1.290	1.300	1.280	1.290	0.999	189,000
2024-03-13	1.300	1.300	1.280	1.280	0.992	142,000
2024-03-12	1.260	1.290	1.260	1.290	0.999	40,000
2024-03-11	1.270	1.270	1.250	1.260	0.976	138,000
2024-03-08	1.270	1.280	1.270	1.270	0.984	111,000
2024-03-07	1.270	1.280	1.270	1.280	0.992	46,130
2024-03-06	1.280	1.310	1.260	1.260	0.976	461,000
2024-03-05	1.290	1.290	1.280	1.290	0.999	313,000
2024-03-04	1.290	1.300	1.290	1.290	0.999	78,000
2024-03-01	1.290	1.300	1.290	1.300	1.007	80,000
2024-02-29	1.300	1.300	1.290	1.300	1.007	79,000
2024-02-28	1.290	1.320	1.290	1.300	1.007	384,000
2024-02-27	1.310	1.310	1.280	1.300	1.007	272,000
2024-02-26	1.270	1.320	1.270	1.310	1.015	244,000
2024-02-23	1.270	1.270	1.260	1.270	0.984	137,092
2024-02-22	1.270	1.270	1.260	1.270	0.984	104,000
2024-02-21	1.250	1.280	1.250	1.270	0.984	238,000
2024-02-20	1.250	1.260	1.240	1.250	0.968	150,000
2024-02-19	1.260	1.280	1.240	1.250	0.968	407,000
2024-02-16	1.270	1.270	1.250	1.260	0.976	265,000
2024-02-15	1.250	1.260	1.200	1.260	0.976	446,000
2024-02-14	1.240	1.290	1.230	1.270	0.984	383,000
2024-02-09	1.250	1.250	1.240	1.250	0.968	51,000
2024-02-08	1.240	1.260	1.240	1.260	0.976	119,000
2024-02-07	1.230	1.250	1.230	1.240	0.961	280,500
2024-02-06	1.290	1.300	1.220	1.230	0.953	2,424,000
2024-02-05	1.280	1.290	1.250	1.290	0.999	116,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0407 HKD
2026-04-02	0.0410 HKD
2025-09-05	0.0558 HKD
2025-04-08	0.0520 HKD
2024-09-09	0.0600 HKD
2024-04-08	0.0450 HKD
2023-09-13	0.0475 HKD
2023-04-06	0.1307 HKD
2022-09-14	0.1307 HKD
2022-04-08	0.1502 HKD
2021-09-03	0.1039 HKD
2021-04-01	0.1551 HKD
2020-08-31	0.0809 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.