China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.200	1.220	1.190	1.200	1.020	154,000
2025-01-28	1.220	1.220	1.200	1.220	1.037	26,000
2025-01-27	1.210	1.220	1.190	1.220	1.037	798,966
2025-01-24	1.210	1.220	1.200	1.210	1.028	173,000
2025-01-23	1.190	1.210	1.180	1.210	1.028	262,000
2025-01-22	1.170	1.220	1.170	1.210	1.028	401,158
2025-01-21	1.200	1.210	1.190	1.200	1.020	321,000
2025-01-20	1.200	1.210	1.200	1.200	1.020	348,000
2025-01-17	1.190	1.200	1.160	1.190	1.011	104,000
2025-01-16	1.190	1.200	1.190	1.190	1.011	59,000
2025-01-15	1.170	1.200	1.170	1.200	1.020	160,000
2025-01-14	1.170	1.200	1.170	1.170	0.994	267,000
2025-01-13	1.170	1.180	1.170	1.180	1.003	225,000
2025-01-10	1.180	1.190	1.180	1.180	1.003	260,000
2025-01-09	1.180	1.180	1.180	1.180	1.003	35,000
2025-01-08	1.190	1.200	1.180	1.180	1.003	57,662
2025-01-07	1.190	1.190	1.180	1.180	1.003	274,000
2025-01-06	1.190	1.200	1.180	1.200	1.020	571,000
2025-01-03	1.190	1.210	1.190	1.200	1.020	283,000
2025-01-02	1.220	1.220	1.200	1.210	1.028	121,000
2024-12-31	1.200	1.220	1.200	1.220	1.037	240,000
2024-12-30	1.190	1.210	1.190	1.210	1.028	317,000
2024-12-27	1.200	1.200	1.190	1.200	1.020	81,000
2024-12-24	1.200	1.200	1.190	1.190	1.011	112,000
2024-12-23	1.200	1.200	1.190	1.200	1.020	49,000
2024-12-20	1.200	1.200	1.190	1.190	1.011	43,156
2024-12-19	1.190	1.210	1.190	1.190	1.011	96,000
2024-12-18	1.200	1.200	1.190	1.190	1.011	70,000
2024-12-17	1.190	1.200	1.190	1.190	1.011	218,000
2024-12-16	1.200	1.210	1.190	1.200	1.020	245,000
2024-12-13	1.200	1.220	1.200	1.210	1.028	147,000
2024-12-12	1.200	1.220	1.190	1.210	1.028	1,055,000
2024-12-11	1.210	1.220	1.210	1.210	1.028	164,000
2024-12-10	1.200	1.220	1.200	1.220	1.037	514,000
2024-12-09	1.210	1.220	1.190	1.200	1.020	115,000
2024-12-06	1.210	1.210	1.210	1.210	1.028	261,644
2024-12-05	1.200	1.220	1.200	1.220	1.037	31,000
2024-12-04	1.200	1.220	1.200	1.210	1.028	184,000
2024-12-02	1.200	1.220	1.200	1.220	1.037	43,746
2024-11-29	1.190	1.210	1.190	1.210	1.028	156,000
2024-11-28	1.200	1.210	1.190	1.210	1.028	93,000
2024-11-27	1.190	1.210	1.190	1.210	1.028	250,000
2024-11-26	1.190	1.200	1.190	1.200	1.020	347,000
2024-11-25	1.210	1.210	1.190	1.190	1.011	112,000
2024-11-22	1.210	1.220	1.200	1.220	1.037	550,000
2024-11-21	1.220	1.230	1.210	1.230	1.045	38,136
2024-11-20	1.210	1.220	1.210	1.220	1.037	74,000
2024-11-19	1.220	1.220	1.210	1.220	1.037	56,000
2024-11-18	1.220	1.230	1.200	1.220	1.037	352,000
2024-11-15	1.210	1.220	1.190	1.210	1.028	799,000
2024-11-14	1.220	1.240	1.210	1.220	1.037	392,000
2024-11-13	1.230	1.240	1.220	1.230	1.045	62,000
2024-11-12	1.250	1.250	1.230	1.240	1.054	132,000
2024-11-11	1.260	1.260	1.240	1.250	1.062	285,000
2024-11-08	1.250	1.260	1.240	1.250	1.062	263,000
2024-11-07	1.240	1.250	1.230	1.250	1.062	362,148
2024-11-06	1.250	1.250	1.230	1.240	1.054	742,000
2024-11-05	1.220	1.280	1.220	1.270	1.079	792,000
2024-11-04	1.240	1.240	1.220	1.230	1.045	422,000
2024-11-01	1.230	1.240	1.220	1.240	1.054	208,000

← NewerPage 8 of 21 · 1,227 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.