China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.260	1.290	1.260	1.290	1.148	767,000
2025-07-25	1.270	1.270	1.250	1.260	1.121	797,000
2025-07-24	1.270	1.280	1.260	1.270	1.130	475,000
2025-07-23	1.260	1.260	1.250	1.260	1.121	229,000
2025-07-22	1.260	1.260	1.250	1.260	1.121	206,506
2025-07-21	1.250	1.260	1.240	1.260	1.121	138,000
2025-07-18	1.240	1.250	1.240	1.250	1.112	646,000
2025-07-17	1.250	1.260	1.240	1.260	1.121	262,000
2025-07-16	1.250	1.260	1.240	1.250	1.112	133,000
2025-07-15	1.280	1.280	1.250	1.250	1.112	706,000
2025-07-14	1.250	1.260	1.240	1.260	1.121	373,000
2025-07-11	1.240	1.270	1.240	1.250	1.112	751,000
2025-07-10	1.230	1.250	1.220	1.250	1.112	473,000
2025-07-09	1.210	1.240	1.210	1.240	1.103	719,000
2025-07-08	1.210	1.220	1.200	1.220	1.085	474,738
2025-07-07	1.210	1.210	1.200	1.210	1.076	505,000
2025-07-04	1.200	1.220	1.190	1.220	1.085	245,000
2025-07-03	1.220	1.230	1.180	1.190	1.059	1,629,000
2025-07-02	1.220	1.220	1.210	1.220	1.085	411,000
2025-06-30	1.210	1.230	1.200	1.230	1.094	913,000
2025-06-27	1.200	1.220	1.200	1.210	1.076	775,000
2025-06-26	1.220	1.220	1.200	1.220	1.085	299,000
2025-06-25	1.210	1.220	1.210	1.210	1.076	422,000
2025-06-24	1.190	1.210	1.190	1.210	1.076	187,000
2025-06-23	1.190	1.200	1.190	1.190	1.059	61,000
2025-06-20	1.200	1.210	1.180	1.190	1.059	251,167
2025-06-19	1.210	1.210	1.170	1.200	1.068	701,000
2025-06-18	1.200	1.210	1.190	1.210	1.076	308,000
2025-06-17	1.210	1.210	1.200	1.200	1.068	538,000
2025-06-16	1.210	1.220	1.200	1.220	1.085	143,000
2025-06-13	1.210	1.220	1.210	1.220	1.085	224,000
2025-06-12	1.210	1.220	1.210	1.210	1.076	824,000
2025-06-11	1.210	1.220	1.210	1.220	1.085	541,000
2025-06-10	1.220	1.220	1.200	1.200	1.068	243,000
2025-06-09	1.200	1.210	1.190	1.210	1.076	702,000
2025-06-06	1.200	1.200	1.190	1.190	1.059	113,646
2025-06-05	1.200	1.200	1.190	1.200	1.068	448,000
2025-06-04	1.190	1.200	1.190	1.200	1.068	231,000
2025-06-03	1.200	1.200	1.190	1.200	1.068	243,000
2025-06-02	1.190	1.210	1.180	1.190	1.059	89,000
2025-05-30	1.190	1.200	1.190	1.190	1.059	181,000
2025-05-29	1.210	1.210	1.180	1.190	1.059	201,000
2025-05-28	1.200	1.220	1.180	1.190	1.059	533,000
2025-05-27	1.170	1.190	1.170	1.190	1.059	818,000
2025-05-26	1.180	1.180	1.170	1.170	1.041	198,000
2025-05-23	1.170	1.180	1.170	1.170	1.041	165,177
2025-05-22	1.180	1.180	1.160	1.170	1.041	78,000
2025-05-21	1.170	1.170	1.170	1.170	1.041	371,000
2025-05-20	1.160	1.170	1.160	1.170	1.041	161,000
2025-05-19	1.160	1.170	1.160	1.170	1.041	155,000
2025-05-16	1.170	1.170	1.160	1.170	1.041	97,000
2025-05-15	1.170	1.170	1.160	1.170	1.041	236,000
2025-05-14	1.160	1.180	1.160	1.180	1.050	288,000
2025-05-13	1.170	1.170	1.150	1.160	1.032	92,000
2025-05-12	1.160	1.170	1.160	1.170	1.041	236,000
2025-05-09	1.140	1.160	1.140	1.160	1.032	405,126
2025-05-08	1.150	1.150	1.120	1.130	1.005	628,000
2025-05-07	1.170	1.170	1.140	1.140	1.014	2,637,000
2025-05-06	1.170	1.180	1.150	1.150	1.023	437,000
2025-05-02	1.170	1.180	1.170	1.180	1.050	187,000

← NewerPage 6 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.