China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.975	0.985	0.975	0.985	0.985	42,000
2026-10-16	0.980	0.980	0.975	0.975	0.975	156,000
2026-10-15	0.995	0.995	0.980	0.980	0.980	157,000
2026-10-14	0.975	1.000	0.975	1.000	1.000	226,000
2026-10-13	0.985	0.985	0.980	0.985	0.985	576,000
2026-10-12	0.980	0.980	0.980	0.980	0.980	193,000
2026-10-09	0.975	0.990	0.975	0.980	0.980	133,000
2026-10-08	0.980	0.990	0.970	0.970	0.970	72,612
2026-10-07	0.990	0.990	0.980	0.980	0.980	776,000
2026-10-06	1.000	1.000	0.990	0.995	0.995	133,000
2026-10-05	1.000	1.000	0.990	1.000	1.000	215,000
2026-10-02	1.000	1.000	0.980	0.990	0.990	669,000
2026-09-30	0.990	1.000	0.990	1.000	1.000	616,000
2026-09-29	1.000	1.000	0.995	0.995	0.995	60,000
2026-09-28	0.995	1.000	0.995	0.995	0.995	143,000
2026-09-25	0.990	0.990	0.990	0.990	0.990	327,000
2026-09-24	1.000	1.000	0.990	0.990	0.990	287,000
2026-09-23	0.990	1.000	0.990	0.990	0.990	134,000
2026-09-22	1.000	1.005	0.990	0.990	0.990	86,000
2026-09-21	0.995	1.000	0.990	1.000	1.000	37,198
2026-09-18	1.010	1.010	0.995	1.005	1.005	99,000
2026-09-17	0.990	1.000	0.990	0.995	0.995	225,000
2026-09-16	1.000	1.010	0.990	0.995	0.995	595,900
2026-09-15	1.020	1.020	1.000	1.000	1.000	43,000
2026-09-14	0.995	1.020	0.995	1.020	1.020	263,000
2026-09-11	1.000	1.005	0.985	1.000	1.000	659,000
2026-09-10	1.015	1.015	1.005	1.005	1.005	129,000
2026-09-09	1.020	1.020	1.005	1.010	1.010	69,000
2026-09-08	1.015	1.025	1.005	1.020	1.020	359,585
2026-09-07	1.015	1.015	1.010	1.010	1.010	83,000
2026-09-04	1.020	1.020	1.005	1.015	1.015	781,000
2026-09-03	1.040	1.050	1.035	1.045	1.004	740,000
2026-09-02	1.035	1.045	1.035	1.040	1.000	706,000
2026-09-01	1.050	1.050	1.030	1.035	0.995	590,000
2026-08-31	1.035	1.050	1.035	1.050	1.009	345,000
2026-08-28	1.040	1.045	1.035	1.040	1.000	116,000
2026-08-27	1.040	1.045	1.030	1.045	1.004	68,000
2026-08-26	1.030	1.050	1.030	1.040	1.000	621,000
2026-08-25	1.050	1.050	1.050	1.050	1.009	7,000
2026-08-24	1.030	1.060	1.030	1.050	1.009	241,000
2026-08-21	1.045	1.045	1.030	1.040	1.000	57,147
2026-08-20	1.045	1.045	1.035	1.040	1.000	130,000
2026-08-19	1.050	1.050	1.030	1.040	1.000	123,000
2026-08-18	1.035	1.055	1.025	1.050	1.009	241,000
2026-08-17	1.055	1.065	1.030	1.055	1.014	167,000
2026-08-14	1.060	1.060	1.040	1.050	1.009	106,000
2026-08-13	1.050	1.050	1.045	1.050	1.009	25,000
2026-08-12	1.055	1.055	1.040	1.050	1.009	80,000
2026-08-10	1.050	1.080	1.040	1.065	1.024	141,000
2026-08-07	1.055	1.060	1.050	1.050	1.009	25,511
2026-08-06	1.040	1.060	1.040	1.040	1.000	119,000
2026-08-05	1.040	1.060	1.040	1.050	1.009	122,000
2026-08-04	1.040	1.060	1.035	1.050	1.009	328,000
2026-08-03	1.040	1.070	1.030	1.035	0.995	228,000
2026-07-31	1.030	1.040	1.030	1.040	1.000	17,000
2026-07-30	1.040	1.040	1.020	1.040	1.000	165,000
2026-07-29	1.030	1.040	1.020	1.030	0.990	216,000
2026-07-28	1.010	1.020	1.010	1.020	0.980	426,000
2026-07-27	1.010	1.020	1.000	1.020	0.980	20,000
2026-07-24	1.020	1.020	1.010	1.010	0.971	19,000

Page 1 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.