China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.250	1.260	1.240	1.260	1.169	257,000
2025-10-21	1.250	1.260	1.240	1.250	1.159	384,000
2025-10-20	1.260	1.260	1.240	1.250	1.159	509,000
2025-10-17	1.250	1.260	1.240	1.240	1.150	153,000
2025-10-16	1.270	1.270	1.250	1.250	1.159	240,000
2025-10-15	1.260	1.270	1.250	1.270	1.178	368,000
2025-10-14	1.260	1.260	1.250	1.250	1.159	186,000
2025-10-13	1.250	1.250	1.250	1.250	1.159	283,000
2025-10-10	1.270	1.270	1.250	1.250	1.159	409,000
2025-10-09	1.260	1.270	1.250	1.270	1.178	179,493
2025-10-08	1.270	1.270	1.260	1.260	1.169	167,000
2025-10-06	1.270	1.280	1.260	1.270	1.178	234,000
2025-10-03	1.270	1.280	1.270	1.280	1.187	532,000
2025-10-02	1.270	1.280	1.260	1.270	1.178	406,000
2025-09-30	1.270	1.290	1.270	1.280	1.187	177,000
2025-09-29	1.290	1.290	1.270	1.280	1.187	314,000
2025-09-26	1.280	1.290	1.270	1.280	1.187	227,000
2025-09-25	1.280	1.280	1.270	1.280	1.187	350,000
2025-09-24	1.270	1.280	1.270	1.280	1.187	110,000
2025-09-23	1.280	1.290	1.270	1.290	1.196	282,000
2025-09-22	1.280	1.290	1.270	1.290	1.196	167,000
2025-09-19	1.300	1.300	1.280	1.290	1.196	374,460
2025-09-18	1.280	1.300	1.280	1.290	1.196	71,000
2025-09-17	1.290	1.300	1.280	1.290	1.196	588,000
2025-09-16	1.290	1.290	1.290	1.290	1.196	70,000
2025-09-15	1.300	1.310	1.290	1.300	1.206	41,000
2025-09-12	1.300	1.310	1.290	1.310	1.215	343,000
2025-09-11	1.320	1.320	1.300	1.300	1.206	423,000
2025-09-10	1.290	1.310	1.290	1.300	1.206	865,000
2025-09-09	1.320	1.320	1.270	1.290	1.196	691,000
2025-09-08	1.310	1.320	1.290	1.300	1.206	437,000
2025-09-05	1.320	1.340	1.310	1.310	1.215	194,102
2025-09-04	1.370	1.370	1.360	1.370	1.219	192,000
2025-09-03	1.380	1.390	1.360	1.370	1.219	260,000
2025-09-02	1.370	1.380	1.360	1.370	1.219	168,000
2025-09-01	1.360	1.380	1.350	1.380	1.228	356,000
2025-08-29	1.350	1.360	1.350	1.360	1.210	378,000
2025-08-28	1.380	1.380	1.350	1.360	1.210	630,000
2025-08-27	1.380	1.390	1.370	1.380	1.228	403,000
2025-08-26	1.370	1.400	1.370	1.380	1.228	151,000
2025-08-25	1.370	1.380	1.360	1.370	1.219	825,000
2025-08-22	1.380	1.380	1.360	1.370	1.219	441,000
2025-08-21	1.370	1.380	1.370	1.380	1.228	737,375
2025-08-20	1.380	1.380	1.360	1.360	1.210	963,000
2025-08-19	1.390	1.390	1.370	1.390	1.237	191,000
2025-08-18	1.390	1.390	1.370	1.390	1.237	299,000
2025-08-15	1.400	1.420	1.380	1.390	1.237	891,000
2025-08-14	1.420	1.420	1.370	1.400	1.245	855,000
2025-08-13	1.410	1.420	1.390	1.420	1.263	461,000
2025-08-12	1.420	1.420	1.380	1.410	1.254	768,000
2025-08-11	1.370	1.420	1.340	1.410	1.254	1,669,000
2025-08-08	1.360	1.370	1.340	1.370	1.219	931,000
2025-08-07	1.340	1.360	1.320	1.350	1.201	646,351
2025-08-06	1.310	1.340	1.310	1.340	1.192	691,000
2025-08-05	1.350	1.350	1.300	1.310	1.165	297,000
2025-08-04	1.300	1.320	1.280	1.300	1.157	236,000
2025-08-01	1.320	1.340	1.300	1.310	1.165	842,000
2025-07-31	1.340	1.390	1.300	1.350	1.201	1,219,260
2025-07-30	1.290	1.320	1.290	1.310	1.165	617,000
2025-07-29	1.280	1.300	1.270	1.280	1.139	224,000

← NewerPage 5 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.