China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	1.820	1.820	1.800	1.810	1.357	177,000
2023-08-09	1.790	1.820	1.790	1.820	1.365	261,000
2023-08-08	1.790	1.810	1.790	1.790	1.342	276,000
2023-08-07	1.790	1.800	1.760	1.790	1.342	320,191
2023-08-04	1.770	1.790	1.770	1.790	1.342	474,000
2023-08-03	1.760	1.780	1.760	1.770	1.327	147,000
2023-08-02	1.770	1.780	1.750	1.760	1.320	457,000
2023-08-01	1.790	1.790	1.770	1.770	1.327	357,000
2023-07-31	1.750	1.780	1.750	1.780	1.335	429,000
2023-07-28	1.760	1.770	1.740	1.770	1.327	446,000
2023-07-27	1.790	1.800	1.740	1.760	1.320	3,837,000
2023-07-26	1.790	1.800	1.780	1.790	1.342	340,000
2023-07-25	1.800	1.840	1.780	1.780	1.335	1,258,000
2023-07-24	1.780	1.790	1.760	1.760	1.320	719,000
2023-07-21	1.800	1.800	1.780	1.780	1.335	369,099
2023-07-20	1.800	1.830	1.780	1.780	1.335	461,000
2023-07-19	1.800	1.800	1.780	1.800	1.350	474,000
2023-07-18	1.800	1.800	1.780	1.780	1.335	826,000
2023-07-14	1.820	1.820	1.790	1.800	1.350	693,000
2023-07-13	1.830	1.830	1.800	1.820	1.365	661,000
2023-07-12	1.800	1.820	1.790	1.820	1.365	881,000
2023-07-11	1.810	1.830	1.800	1.820	1.365	113,000
2023-07-10	1.820	1.830	1.810	1.810	1.357	90,000
2023-07-07	1.830	1.830	1.800	1.820	1.365	720,677
2023-07-06	1.850	1.850	1.800	1.820	1.365	625,000
2023-07-05	1.830	1.870	1.820	1.850	1.387	539,000
2023-07-04	1.840	1.840	1.800	1.830	1.372	381,000
2023-07-03	1.850	1.850	1.810	1.810	1.357	362,000
2023-06-30	1.830	1.840	1.820	1.820	1.365	750,000
2023-06-29	1.820	1.820	1.780	1.800	1.350	1,024,000
2023-06-28	1.850	1.850	1.820	1.820	1.365	475,000
2023-06-27	1.830	1.860	1.820	1.850	1.387	382,000
2023-06-26	1.840	1.840	1.830	1.830	1.372	160,000
2023-06-23	1.860	1.870	1.800	1.840	1.380	1,894,000
2023-06-21	1.850	1.890	1.850	1.860	1.395	95,052
2023-06-20	1.870	1.880	1.850	1.880	1.410	337,000
2023-06-19	1.860	1.880	1.840	1.870	1.402	205,000
2023-06-16	1.870	1.890	1.850	1.860	1.395	610,000
2023-06-15	1.860	1.870	1.860	1.870	1.402	747,000
2023-06-14	1.860	1.860	1.850	1.860	1.395	544,000
2023-06-13	1.900	1.900	1.850	1.860	1.395	1,296,000
2023-06-12	1.900	1.910	1.880	1.900	1.425	307,000
2023-06-09	1.880	1.900	1.880	1.900	1.425	159,000
2023-06-08	1.880	1.920	1.880	1.880	1.410	155,000
2023-06-07	1.910	1.920	1.850	1.900	1.425	910,910
2023-06-06	1.910	1.930	1.900	1.900	1.425	268,000
2023-06-05	1.880	1.910	1.880	1.900	1.425	204,000
2023-06-02	1.860	1.900	1.860	1.880	1.410	450,000
2023-06-01	1.840	1.860	1.840	1.850	1.387	769,000
2023-05-31	1.850	1.900	1.800	1.820	1.365	1,901,000
2023-05-30	1.900	1.900	1.850	1.860	1.395	729,000
2023-05-29	1.910	1.920	1.850	1.900	1.425	475,000
2023-05-25	1.920	1.920	1.890	1.910	1.432	603,000
2023-05-24	1.950	1.950	1.910	1.920	1.440	555,000
2023-05-23	1.960	1.980	1.950	1.950	1.462	296,000
2023-05-22	1.970	1.970	1.950	1.950	1.462	266,004
2023-05-19	1.960	1.970	1.960	1.970	1.477	210,000
2023-05-18	1.960	1.970	1.960	1.970	1.477	41,000
2023-05-17	1.970	1.970	1.950	1.960	1.470	447,000
2023-05-16	1.980	1.990	1.950	1.970	1.477	788,000

← NewerPage 14 of 21 · 1,228 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.