China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.120	1.130	1.110	1.130	1.086	153,502
2026-04-23	1.120	1.120	1.110	1.120	1.076	761,000
2026-04-22	1.120	1.130	1.120	1.120	1.076	471,000
2026-04-21	1.120	1.130	1.110	1.120	1.076	396,000
2026-04-20	1.120	1.130	1.110	1.120	1.076	375,000
2026-04-17	1.120	1.130	1.120	1.130	1.086	324,000
2026-04-16	1.130	1.130	1.110	1.120	1.076	199,000
2026-04-15	1.130	1.130	1.110	1.110	1.067	364,000
2026-04-14	1.140	1.140	1.110	1.130	1.086	495,000
2026-04-13	1.130	1.130	1.100	1.130	1.086	1,825,000
2026-04-10	1.140	1.150	1.130	1.130	1.086	1,282,520
2026-04-09	1.140	1.150	1.140	1.140	1.096	542,000
2026-04-08	1.140	1.160	1.130	1.140	1.096	576,000
2026-04-02	1.150	1.160	1.130	1.130	1.086	1,431,000
2026-04-01	1.170	1.180	1.160	1.170	1.085	621,000
2026-03-31	1.170	1.170	1.150	1.160	1.076	728,000
2026-03-30	1.170	1.170	1.130	1.170	1.085	516,000
2026-03-27	1.180	1.180	1.170	1.170	1.085	584,000
2026-03-26	1.180	1.210	1.170	1.180	1.094	765,000
2026-03-25	1.190	1.200	1.170	1.180	1.094	323,000
2026-03-24	1.180	1.190	1.170	1.190	1.104	167,000
2026-03-23	1.190	1.190	1.160	1.180	1.094	929,000
2026-03-20	1.210	1.210	1.190	1.190	1.104	386,486
2026-03-19	1.200	1.210	1.190	1.200	1.113	331,000
2026-03-18	1.200	1.210	1.200	1.200	1.113	1,045,000
2026-03-17	1.240	1.240	1.190	1.200	1.113	4,001,000
2026-03-16	1.260	1.260	1.250	1.260	1.169	499,000
2026-03-13	1.280	1.280	1.250	1.260	1.169	1,405,000
2026-03-12	1.280	1.290	1.280	1.280	1.187	476,000
2026-03-11	1.290	1.300	1.280	1.300	1.206	115,000
2026-03-10	1.290	1.300	1.280	1.290	1.196	337,402
2026-03-09	1.300	1.300	1.180	1.270	1.178	2,069,000
2026-03-06	1.300	1.320	1.290	1.300	1.206	354,383
2026-03-05	1.280	1.300	1.280	1.300	1.206	755,000
2026-03-04	1.260	1.300	1.260	1.270	1.178	753,000
2026-03-03	1.290	1.300	1.270	1.280	1.187	272,000
2026-03-02	1.300	1.310	1.280	1.280	1.187	946,000
2026-02-27	1.300	1.310	1.290	1.300	1.206	770,000
2026-02-26	1.290	1.310	1.290	1.300	1.206	1,161,800
2026-02-25	1.280	1.290	1.270	1.290	1.196	582,249
2026-02-24	1.280	1.280	1.280	1.280	1.187	170,000
2026-02-23	1.260	1.290	1.260	1.280	1.187	1,118,000
2026-02-20	1.260	1.270	1.250	1.260	1.169	249,000
2026-02-16	1.270	1.270	1.250	1.270	1.178	93,000
2026-02-13	1.250	1.270	1.250	1.260	1.169	356,000
2026-02-12	1.270	1.270	1.250	1.270	1.178	250,000
2026-02-11	1.250	1.270	1.240	1.270	1.178	563,000
2026-02-10	1.250	1.250	1.240	1.250	1.159	285,000
2026-02-09	1.260	1.260	1.250	1.250	1.159	69,000
2026-02-06	1.250	1.260	1.250	1.260	1.169	272,396
2026-02-05	1.250	1.250	1.240	1.250	1.159	42,000
2026-02-04	1.240	1.250	1.240	1.250	1.159	278,000
2026-02-03	1.240	1.250	1.230	1.240	1.150	168,000
2026-02-02	1.250	1.250	1.230	1.240	1.150	429,000
2026-01-30	1.240	1.260	1.240	1.250	1.159	824,000
2026-01-29	1.240	1.250	1.240	1.240	1.150	78,000
2026-01-28	1.240	1.250	1.230	1.240	1.150	519,000
2026-01-27	1.240	1.250	1.240	1.240	1.150	470,000
2026-01-26	1.250	1.250	1.240	1.240	1.150	48,000
2026-01-23	1.260	1.260	1.240	1.240	1.150	258,000

← NewerPage 3 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.