China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	1.220	1.230	1.220	1.230	1.045	229,000
2024-10-30	1.240	1.240	1.200	1.220	1.037	505,000
2024-10-29	1.240	1.240	1.230	1.240	1.054	138,000
2024-10-28	1.240	1.240	1.230	1.240	1.054	153,000
2024-10-25	1.240	1.240	1.230	1.230	1.045	205,000
2024-10-24	1.250	1.250	1.230	1.230	1.045	239,000
2024-10-23	1.230	1.250	1.230	1.250	1.062	82,700
2024-10-22	1.250	1.250	1.230	1.240	1.054	3,000
2024-10-21	1.250	1.250	1.240	1.250	1.062	111,000
2024-10-18	1.230	1.260	1.220	1.250	1.062	717,000
2024-10-17	1.260	1.260	1.230	1.230	1.045	212,000
2024-10-16	1.240	1.260	1.230	1.260	1.071	109,000
2024-10-15	1.260	1.270	1.240	1.250	1.062	597,000
2024-10-14	1.250	1.270	1.250	1.270	1.079	137,000
2024-10-10	1.240	1.260	1.230	1.250	1.062	553,000
2024-10-09	1.240	1.240	1.210	1.240	1.054	482,000
2024-10-08	1.280	1.280	1.200	1.240	1.054	1,611,096
2024-10-07	1.270	1.290	1.270	1.280	1.088	1,403,000
2024-10-04	1.260	1.270	1.250	1.260	1.071	977,000
2024-10-03	1.280	1.290	1.220	1.270	1.079	1,188,000
2024-10-02	1.240	1.290	1.240	1.290	1.096	2,014,000
2024-09-30	1.210	1.250	1.190	1.240	1.054	1,492,000
2024-09-27	1.190	1.200	1.170	1.180	1.003	1,459,742
2024-09-26	1.170	1.190	1.170	1.180	1.003	778,000
2024-09-25	1.170	1.200	1.160	1.170	0.994	1,078,000
2024-09-24	1.140	1.170	1.140	1.170	0.994	576,007
2024-09-23	1.130	1.140	1.120	1.130	0.960	576,965
2024-09-20	1.170	1.170	1.110	1.110	0.943	3,584,000
2024-09-19	1.120	1.180	1.120	1.170	0.994	399,000
2024-09-17	1.120	1.150	1.120	1.120	0.952	1,349,000
2024-09-16	1.140	1.140	1.110	1.110	0.943	550,000
2024-09-13	1.140	1.140	1.130	1.130	0.960	114,000
2024-09-12	1.130	1.150	1.120	1.140	0.969	168,000
2024-09-11	1.150	1.150	1.130	1.140	0.969	100,000
2024-09-10	1.170	1.170	1.140	1.150	0.977	154,000
2024-09-09	1.150	1.170	1.100	1.170	0.994	294,000
2024-09-05	1.230	1.230	1.210	1.210	0.975	271,000
2024-09-04	1.230	1.230	1.210	1.210	0.975	118,000
2024-09-03	1.230	1.230	1.220	1.230	0.992	73,000
2024-09-02	1.220	1.230	1.220	1.230	0.992	277,000
2024-08-30	1.210	1.230	1.210	1.230	0.992	256,000
2024-08-29	1.220	1.220	1.200	1.210	0.975	151,000
2024-08-28	1.200	1.220	1.200	1.220	0.984	199,000
2024-08-27	1.210	1.230	1.200	1.230	0.992	667,000
2024-08-26	1.210	1.230	1.200	1.210	0.975	971,000
2024-08-23	1.200	1.200	1.190	1.200	0.967	201,000
2024-08-22	1.180	1.210	1.180	1.210	0.975	216,000
2024-08-21	1.230	1.230	1.190	1.200	0.967	1,288,936
2024-08-20	1.200	1.230	1.200	1.230	0.992	213,000
2024-08-19	1.210	1.220	1.200	1.200	0.967	336,000
2024-08-16	1.200	1.220	1.170	1.200	0.967	759,000
2024-08-15	1.120	1.210	1.120	1.200	0.967	1,255,000
2024-08-14	1.070	1.110	1.070	1.110	0.895	368,000
2024-08-13	1.070	1.080	1.060	1.070	0.863	159,000
2024-08-12	1.080	1.090	1.070	1.070	0.863	186,000
2024-08-09	1.080	1.100	1.080	1.080	0.871	225,000
2024-08-08	1.070	1.080	1.070	1.070	0.863	97,000
2024-08-07	1.070	1.090	1.070	1.070	0.863	183,722
2024-08-06	1.050	1.070	1.050	1.060	0.855	225,000
2024-08-05	1.080	1.090	1.030	1.050	0.847	732,000

← NewerPage 9 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.