China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.150	9.150	9.100	9.100	7.676	26,000
2023-02-03	9.310	9.340	9.150	9.170	7.736	34,000
2023-02-02	9.500	9.500	9.400	9.400	7.930	32,000
2023-02-01	9.330	9.440	9.330	9.440	7.963	16,000
2023-01-31	9.440	9.440	9.390	9.390	7.921	70,000
2023-01-30	9.640	9.700	9.450	9.450	7.972	120,000
2023-01-27	9.700	9.700	9.650	9.650	8.140	64,000
2023-01-26	9.560	9.600	9.550	9.600	8.098	42,024
2023-01-20	9.550	9.560	9.530	9.560	8.064	88,000
2023-01-19	9.530	9.540	9.480	9.530	8.039	92,000
2023-01-18	9.200	9.540	9.170	9.540	8.048	284,942
2023-01-17	9.010	9.200	9.000	9.200	7.761	154,000
2023-01-16	9.100	9.140	8.820	9.010	7.601	164,000
2023-01-13	9.050	9.150	9.050	9.140	7.710	152,000
2023-01-12	8.770	9.090	8.770	9.000	7.592	286,000
2023-01-11	8.860	8.860	8.770	8.770	7.398	112,000
2023-01-10	8.680	8.720	8.600	8.720	7.356	50,000
2023-01-09	8.550	8.700	8.550	8.670	7.314	74,000
2023-01-06	8.380	8.410	8.380	8.400	7.086	20,000
2023-01-05	8.320	8.470	8.320	8.380	7.069	122,000
2023-01-04	8.170	8.270	8.170	8.270	6.976	34,000
2023-01-03	8.180	8.180	8.150	8.170	6.892	29,479
2022-12-30	8.160	8.180	8.160	8.180	6.900	18,000
2022-12-29	8.100	8.100	8.010	8.100	6.833	54,000
2022-12-28	8.000	8.100	7.900	8.100	6.833	80,000
2022-12-23	7.960	8.010	7.940	7.970	6.723	40,000
2022-12-22	7.950	7.960	7.930	7.960	6.715	56,000
2022-12-20	8.000	8.000	7.880	7.900	6.664	70,000
2022-12-19	8.040	8.040	7.930	8.000	6.749	134,000
2022-12-16	8.030	8.040	8.010	8.040	6.782	64,000
2022-12-15	8.140	8.140	8.010	8.040	6.782	68,000
2022-12-14	8.000	8.120	8.000	8.120	6.850	42,000
2022-12-13	7.980	8.040	7.870	7.960	6.715	58,000
2022-12-12	8.070	8.080	8.050	8.050	6.791	50,000
2022-12-09	7.990	8.080	7.850	8.070	6.808	132,000
2022-12-08	7.780	7.920	7.780	7.920	6.681	72,000
2022-12-07	7.660	7.980	7.660	7.780	6.563	282,000
2022-12-06	7.450	7.790	7.450	7.700	6.495	197,588
2022-12-05	7.390	7.900	7.370	7.570	6.386	296,000
2022-12-02	7.340	7.400	7.270	7.330	6.183	272,000
2022-12-01	7.410	7.520	7.270	7.300	6.158	394,000
2022-11-30	7.300	7.390	7.290	7.320	6.175	260,000
2022-11-29	7.190	7.340	7.190	7.240	6.107	388,000
2022-11-28	7.160	7.180	7.020	7.170	6.048	232,000
2022-11-25	7.200	7.270	7.170	7.210	6.082	272,000
2022-11-24	7.210	7.340	7.190	7.200	6.074	158,000
2022-11-23	7.210	7.290	7.200	7.290	6.150	182,000
2022-11-22	7.200	7.300	7.200	7.210	6.082	384,000
2022-11-21	7.220	7.280	7.180	7.220	6.091	66,000
2022-11-18	7.310	7.340	7.200	7.200	6.074	270,000
2022-11-17	7.420	7.430	7.240	7.300	6.158	186,000
2022-11-16	7.460	7.490	7.320	7.420	6.259	256,000
2022-11-15	7.360	7.470	7.350	7.420	6.259	270,000
2022-11-14	7.500	7.500	7.320	7.350	6.200	254,000
2022-11-11	7.290	7.350	7.210	7.300	6.158	340,000
2022-11-10	7.250	7.250	7.180	7.180	6.057	6,000
2022-11-09	7.400	7.400	7.260	7.280	6.141	128,000
2022-11-08	7.560	7.560	7.400	7.450	6.285	24,000
2022-11-07	7.370	7.520	7.370	7.480	6.310	90,308
2022-11-04	7.380	7.400	7.280	7.370	6.217	38,000

← NewerPage 16 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3900 HKD
2026-06-02	0.3900 HKD
2025-09-18	0.3120 HKD
2025-06-02	0.3120 HKD
2024-09-19	0.3120 HKD
2024-06-24	0.0780 HKD
2023-06-01	0.5460 HKD
2022-06-01	0.5460 HKD
2021-06-02	0.0780 HKD
2020-06-02	0.5460 HKD
2019-05-31	0.5460 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.