China Merchants China Direct Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	9.530	9.580	9.520	9.520	7.597	18,000
2022-01-24	9.700	9.700	9.640	9.680	7.725	26,000
2022-01-21	9.660	9.700	9.530	9.700	7.741	82,000
2022-01-20	9.600	9.750	9.600	9.660	7.709	89,840
2022-01-19	9.500	9.620	9.500	9.620	7.677	39,518
2022-01-18	9.650	9.650	9.550	9.550	7.621	119,519
2022-01-17	9.520	9.550	9.500	9.550	7.621	26,000
2022-01-14	9.590	9.590	9.590	9.590	7.653	36,000
2022-01-13	9.630	9.630	9.600	9.600	7.661	12,000
2022-01-12	9.640	9.640	9.530	9.620	7.677	30,000
2022-01-11	9.500	9.540	9.500	9.540	7.613	80,000
2022-01-10	9.620	9.620	9.320	9.590	7.653	48,000
2022-01-07	9.460	9.600	9.460	9.600	7.661	19,904
2022-01-06	9.400	9.450	9.300	9.450	7.542	24,000
2022-01-05	9.420	9.470	9.280	9.460	7.550	38,272
2022-01-04	9.390	9.500	9.390	9.460	7.550	96,000
2022-01-03	9.360	9.400	9.320	9.360	7.470	50,000
2021-12-31	9.360	9.360	9.250	9.360	7.470	17,760
2021-12-30	9.280	9.370	9.280	9.360	7.470	12,000
2021-12-29	9.230	9.280	9.230	9.280	7.406	6,000
2021-12-23	9.280	9.280	9.180	9.200	7.342	34,000
2021-12-22	9.230	9.250	9.180	9.200	7.342	52,000
2021-12-21	9.230	9.230	9.230	9.230	7.366	8,000
2021-12-20	9.280	9.280	9.110	9.110	7.270	56,000
2021-12-17	9.300	9.300	9.190	9.210	7.350	6,000
2021-12-16	9.300	9.510	9.280	9.300	7.422	14,000
2021-12-15	9.380	9.380	9.300	9.300	7.422	64,000
2021-12-14	9.450	9.450	9.380	9.380	7.486	8,000
2021-12-13	9.480	9.530	9.470	9.530	7.605	80,000
2021-12-10	9.400	9.450	9.310	9.450	7.542	22,000
2021-12-09	9.420	9.420	9.400	9.420	7.518	43,398
2021-12-08	9.420	9.420	9.420	9.420	7.518	4,000
2021-12-07	9.540	9.540	9.260	9.460	7.550	26,000
2021-12-06	9.310	9.420	9.310	9.320	7.438	12,000
2021-12-03	9.150	9.220	9.150	9.220	7.358	10,000
2021-12-02	9.230	9.230	9.060	9.150	7.302	34,000
2021-12-01	9.180	9.230	9.180	9.230	7.366	44,000
2021-11-30	9.120	9.120	9.100	9.110	7.270	46,000
2021-11-29	9.130	9.130	9.130	9.130	7.286	4,000
2021-11-26	9.280	9.280	9.200	9.200	7.342	79,327
2021-11-25	9.350	9.350	9.250	9.280	7.406	38,000
2021-11-24	9.320	9.380	9.320	9.360	7.470	12,000
2021-11-22	9.330	9.390	9.330	9.340	7.454	6,000
2021-11-19	9.230	9.320	9.230	9.320	7.438	30,000
2021-11-18	9.310	9.350	9.250	9.350	7.462	30,000
2021-11-17	9.390	9.390	9.390	9.390	7.494	6,000
2021-11-16	9.330	9.330	9.320	9.320	7.438	20,000
2021-11-15	9.260	9.280	9.260	9.280	7.406	30,000
2021-11-12	9.310	9.310	9.280	9.300	7.422	54,000
2021-11-11	9.420	9.430	9.320	9.320	7.438	22,000
2021-11-10	9.210	9.350	9.210	9.270	7.398	34,000
2021-11-09	9.260	9.350	9.260	9.330	7.446	32,000
2021-11-08	9.350	9.350	9.230	9.230	7.366	28,000
2021-11-05	9.430	9.500	9.320	9.500	7.582	32,000
2021-11-04	9.310	9.550	9.310	9.500	7.582	24,000
2021-11-03	9.330	9.460	9.310	9.460	7.550	20,000
2021-11-02	9.430	9.430	9.350	9.380	7.486	50,000
2021-11-01	9.420	9.420	9.410	9.410	7.510	6,000
2021-10-29	9.420	9.420	9.420	9.420	7.518	3,694
2021-10-27	9.500	9.640	9.500	9.600	7.661	50,000

← NewerPage 20 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.