China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.240	1.250	1.240	1.250	1.159	305,277
2026-01-21	1.230	1.250	1.230	1.240	1.150	332,000
2026-01-20	1.240	1.250	1.230	1.230	1.141	114,000
2026-01-19	1.250	1.250	1.230	1.240	1.150	195,000
2026-01-16	1.250	1.250	1.250	1.250	1.159	103,000
2026-01-15	1.260	1.260	1.240	1.250	1.159	149,000
2026-01-14	1.250	1.250	1.230	1.250	1.159	250,000
2026-01-13	1.240	1.250	1.230	1.240	1.150	409,000
2026-01-12	1.240	1.250	1.230	1.240	1.150	495,000
2026-01-09	1.240	1.240	1.220	1.240	1.150	612,000
2026-01-08	1.240	1.250	1.240	1.240	1.150	140,398
2026-01-07	1.250	1.260	1.240	1.250	1.159	212,000
2026-01-06	1.260	1.260	1.240	1.260	1.169	393,000
2026-01-05	1.260	1.260	1.250	1.260	1.169	84,000
2026-01-02	1.240	1.260	1.240	1.260	1.169	310,000
2025-12-31	1.240	1.250	1.240	1.240	1.150	126,000
2025-12-30	1.230	1.230	1.230	1.230	1.141	172,947
2025-12-29	1.240	1.240	1.230	1.240	1.150	171,000
2025-12-23	1.250	1.250	1.240	1.250	1.159	599,000
2025-12-22	1.240	1.250	1.230	1.250	1.159	122,000
2025-12-19	1.240	1.250	1.230	1.240	1.150	625,277
2025-12-18	1.240	1.240	1.240	1.240	1.150	829,000
2025-12-17	1.250	1.250	1.240	1.240	1.150	163,000
2025-12-16	1.230	1.250	1.220	1.250	1.159	1,017,000
2025-12-15	1.250	1.250	1.240	1.240	1.150	455,000
2025-12-12	1.250	1.250	1.240	1.250	1.159	167,000
2025-12-11	1.250	1.250	1.240	1.250	1.159	57,000
2025-12-10	1.250	1.260	1.240	1.250	1.159	128,000
2025-12-09	1.250	1.250	1.240	1.250	1.159	487,000
2025-12-08	1.270	1.270	1.250	1.250	1.159	432,000
2025-12-05	1.290	1.290	1.260	1.270	1.178	313,162
2025-12-04	1.270	1.290	1.270	1.270	1.178	847,000
2025-12-02	1.270	1.280	1.270	1.280	1.187	57,000
2025-12-01	1.270	1.280	1.270	1.270	1.178	80,000
2025-11-28	1.260	1.280	1.260	1.270	1.178	240,000
2025-11-27	1.280	1.280	1.270	1.270	1.178	31,000
2025-11-26	1.270	1.280	1.270	1.280	1.187	308,000
2025-11-25	1.270	1.290	1.260	1.290	1.196	518,000
2025-11-24	1.260	1.280	1.260	1.260	1.169	89,000
2025-11-21	1.260	1.270	1.250	1.250	1.159	596,258
2025-11-20	1.280	1.280	1.260	1.270	1.178	219,000
2025-11-19	1.280	1.280	1.260	1.260	1.169	53,000
2025-11-18	1.290	1.290	1.270	1.280	1.187	672,000
2025-11-17	1.280	1.290	1.280	1.290	1.196	188,000
2025-11-14	1.290	1.290	1.280	1.280	1.187	78,000
2025-11-13	1.290	1.290	1.280	1.290	1.196	314,000
2025-11-12	1.280	1.300	1.270	1.280	1.187	866,000
2025-11-11	1.270	1.290	1.270	1.280	1.187	473,000
2025-11-10	1.260	1.280	1.260	1.270	1.178	173,000
2025-11-07	1.280	1.280	1.260	1.280	1.187	440,223
2025-11-06	1.270	1.280	1.270	1.280	1.187	291,000
2025-11-05	1.270	1.270	1.260	1.260	1.169	130,000
2025-11-04	1.280	1.280	1.260	1.270	1.178	654,000
2025-11-03	1.280	1.280	1.270	1.270	1.178	263,000
2025-10-31	1.280	1.280	1.270	1.280	1.187	681,000
2025-10-30	1.290	1.300	1.280	1.280	1.187	129,000
2025-10-28	1.290	1.300	1.290	1.290	1.196	128,000
2025-10-27	1.270	1.300	1.270	1.290	1.196	337,000
2025-10-24	1.280	1.280	1.270	1.270	1.178	421,000
2025-10-23	1.260	1.280	1.250	1.270	1.178	422,469

← NewerPage 4 of 5 · 243 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.