China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	1.990	2.000	1.950	1.980	1.485	855,000
2023-05-12	1.980	1.990	1.950	1.980	1.485	703,000
2023-05-11	1.970	2.000	1.970	1.980	1.485	531,000
2023-05-10	1.980	2.030	1.980	1.980	1.485	482,000
2023-05-09	1.980	2.070	1.980	1.990	1.492	912,000
2023-05-08	1.960	1.980	1.930	1.980	1.485	1,508,264
2023-05-05	1.980	1.990	1.960	1.960	1.470	667,000
2023-05-04	1.960	1.990	1.960	1.990	1.492	117,000
2023-05-03	1.970	1.970	1.950	1.970	1.477	136,000
2023-05-02	1.960	1.980	1.950	1.980	1.485	405,000
2023-04-28	1.970	1.990	1.950	1.960	1.470	1,075,000
2023-04-27	1.990	2.000	1.950	1.980	1.485	367,000
2023-04-26	1.990	2.000	1.990	1.990	1.492	196,492
2023-04-25	1.980	2.040	1.950	2.000	1.500	1,117,000
2023-04-24	2.000	2.020	1.990	1.990	1.492	687,000
2023-04-21	2.030	2.040	1.990	2.000	1.500	1,833,000
2023-04-20	2.040	2.050	2.020	2.030	1.522	934,000
2023-04-19	2.060	2.080	2.030	2.070	1.552	347,000
2023-04-18	2.070	2.080	2.050	2.060	1.545	413,000
2023-04-17	2.040	2.070	2.040	2.060	1.545	374,000
2023-04-14	2.050	2.060	2.030	2.040	1.530	171,000
2023-04-13	2.050	2.060	2.030	2.050	1.537	403,000
2023-04-12	2.060	2.070	2.030	2.050	1.537	703,681
2023-04-11	2.060	2.060	2.030	2.040	1.530	836,000
2023-04-06	2.090	2.090	2.040	2.060	1.545	689,000
2023-04-04	2.250	2.250	2.200	2.230	1.566	2,315,000
2023-04-03	2.250	2.250	2.230	2.250	1.580	1,369,000
2023-03-31	2.240	2.250	2.220	2.240	1.573	1,331,000
2023-03-30	2.230	2.240	2.210	2.240	1.573	1,281,000
2023-03-29	2.250	2.250	2.210	2.230	1.566	1,312,000
2023-03-28	2.220	2.230	2.180	2.230	1.566	890,000
2023-03-27	2.170	2.260	2.150	2.190	1.538	1,471,000
2023-03-24	2.180	2.180	2.130	2.150	1.510	1,052,000
2023-03-23	2.050	2.180	2.040	2.160	1.517	4,265,000
2023-03-22	2.010	2.050	2.010	2.030	1.426	579,000
2023-03-21	1.970	2.000	1.950	2.000	1.405	419,496
2023-03-20	2.000	2.000	1.960	1.980	1.391	209,000
2023-03-17	1.980	2.000	1.960	2.000	1.405	545,000
2023-03-16	1.970	2.010	1.960	1.980	1.391	678,000
2023-03-15	1.940	1.990	1.930	1.990	1.398	627,000
2023-03-14	1.980	1.980	1.910	1.930	1.356	1,158,000
2023-03-13	2.040	2.040	1.950	1.980	1.391	2,687,000
2023-03-10	2.080	2.090	2.020	2.030	1.426	1,671,000
2023-03-09	2.120	2.140	2.100	2.100	1.475	531,000
2023-03-08	2.130	2.140	2.100	2.120	1.489	481,000
2023-03-07	2.120	2.150	2.120	2.130	1.496	476,534
2023-03-06	2.140	2.160	2.130	2.140	1.503	201,000
2023-03-03	2.120	2.130	2.120	2.130	1.496	209,000
2023-03-02	2.130	2.140	2.110	2.120	1.489	241,000
2023-03-01	2.100	2.140	2.060	2.140	1.503	1,120,000
2023-02-28	2.060	2.100	2.060	2.100	1.475	668,000
2023-02-27	2.070	2.090	2.040	2.060	1.447	643,000
2023-02-24	2.090	2.090	2.010	2.070	1.454	926,000
2023-02-23	2.090	2.090	2.070	2.090	1.468	184,000
2023-02-22	2.080	2.090	2.070	2.090	1.468	369,000
2023-02-21	2.080	2.100	2.080	2.090	1.468	166,318
2023-02-20	2.090	2.100	2.080	2.080	1.461	427,000
2023-02-17	2.100	2.100	2.080	2.100	1.475	202,961
2023-02-16	2.070	2.110	2.070	2.100	1.475	433,000
2023-02-15	2.090	2.100	2.070	2.100	1.475	479,000

← NewerPage 15 of 21 · 1,224 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.