China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.000	9.000	9.000	9.000	7.592	12,000
2022-07-29	9.000	9.020	8.980	9.000	7.592	70,000
2022-07-27	9.010	9.010	9.010	9.010	7.601	4,000
2022-07-26	9.100	9.100	9.020	9.030	7.617	8,000
2022-07-25	9.140	9.160	9.130	9.130	7.702	46,000
2022-07-22	9.080	9.090	9.020	9.090	7.668	20,000
2022-07-21	9.140	9.150	9.120	9.130	7.702	58,000
2022-07-20	9.140	9.140	9.140	9.140	7.710	4,000
2022-07-19	9.020	9.150	9.010	9.140	7.710	16,000
2022-07-18	8.980	9.090	8.950	9.060	7.643	56,000
2022-07-15	9.080	9.150	8.950	8.950	7.550	84,374
2022-07-14	9.200	9.270	9.080	9.080	7.660	130,000
2022-07-13	9.220	9.300	9.200	9.290	7.837	24,000
2022-07-12	9.250	9.250	9.150	9.250	7.803	16,000
2022-07-11	9.300	9.350	9.280	9.280	7.828	30,000
2022-07-08	9.270	9.350	9.260	9.350	7.887	42,000
2022-07-07	9.250	9.270	9.150	9.270	7.820	36,000
2022-07-06	9.240	9.300	9.220	9.220	7.778	58,000
2022-07-05	9.250	9.350	9.200	9.270	7.820	64,000
2022-07-04	9.240	9.290	9.200	9.290	7.837	46,702
2022-06-30	9.210	9.240	9.150	9.240	7.795	46,000
2022-06-29	9.110	9.220	9.110	9.200	7.761	10,000
2022-06-28	9.190	9.200	9.190	9.200	7.761	16,000
2022-06-27	9.300	9.300	9.150	9.150	7.719	52,000
2022-06-24	9.180	9.180	9.070	9.100	7.676	46,000
2022-06-23	9.140	9.140	9.140	9.140	7.710	22,000
2022-06-21	9.130	9.140	9.130	9.140	7.710	42,000
2022-06-20	9.110	9.120	9.050	9.110	7.685	28,000
2022-06-17	9.090	9.190	9.030	9.190	7.752	54,000
2022-06-16	9.100	9.170	9.090	9.090	7.668	20,000
2022-06-15	9.070	9.160	9.070	9.100	7.676	64,000
2022-06-14	9.130	9.140	9.110	9.110	7.685	16,000
2022-06-10	9.100	9.260	9.100	9.190	7.752	36,000
2022-06-09	9.130	9.130	9.100	9.100	7.676	12,000
2022-06-08	9.260	9.260	9.100	9.140	7.710	24,000
2022-06-07	9.220	9.260	9.100	9.140	7.710	66,000
2022-06-06	9.000	9.220	8.990	9.150	7.719	88,265
2022-06-02	9.030	9.180	8.980	9.000	7.592	140,000
2022-06-01	9.500	9.500	9.050	9.100	7.676	148,000
2022-05-31	10.060	10.180	9.950	10.120	8.076	220,759
2022-05-30	9.970	10.120	9.940	10.060	8.028	226,760
2022-05-27	9.920	9.980	9.920	9.970	7.957	32,000
2022-05-26	9.960	9.960	9.900	9.920	7.917	64,000
2022-05-25	9.900	9.980	9.900	9.930	7.925	80,000
2022-05-24	9.930	9.930	9.880	9.900	7.901	31,880
2022-05-20	9.860	9.930	9.860	9.930	7.925	7,537
2022-05-19	9.820	9.940	9.820	9.850	7.861	88,000
2022-05-18	9.770	9.820	9.770	9.820	7.837	24,000
2022-05-17	9.660	9.800	9.660	9.740	7.773	57,986
2022-05-16	9.700	9.760	9.700	9.700	7.741	30,000
2022-05-13	9.700	9.700	9.650	9.700	7.741	18,000
2022-05-12	9.670	9.730	9.660	9.700	7.741	28,000
2022-05-11	9.660	9.800	9.650	9.800	7.821	33,907
2022-05-10	9.570	9.770	9.570	9.700	7.741	156,000
2022-05-06	9.890	9.890	9.680	9.700	7.741	60,000
2022-05-05	9.860	9.890	9.860	9.890	7.893	30,000
2022-05-04	9.920	9.950	9.780	9.790	7.813	58,000
2022-05-03	9.880	9.980	9.880	9.920	7.917	148,000
2022-04-29	9.650	9.840	9.650	9.820	7.837	30,000
2022-04-28	9.640	9.800	9.630	9.740	7.773	96,000

← NewerPage 18 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.