China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	2.100	2.110	2.090	2.090	1.468	429,000
2023-02-13	2.140	2.140	2.070	2.090	1.468	2,042,000
2023-02-10	2.150	2.160	2.140	2.140	1.503	449,000
2023-02-09	2.160	2.170	2.130	2.160	1.517	435,000
2023-02-08	2.140	2.160	2.120	2.160	1.517	555,000
2023-02-07	2.140	2.150	2.110	2.120	1.489	856,519
2023-02-06	2.160	2.160	2.100	2.140	1.503	1,526,000
2023-02-03	2.210	2.210	2.150	2.160	1.517	1,115,000
2023-02-02	2.180	2.200	2.140	2.200	1.545	1,684,000
2023-02-01	2.150	2.180	2.150	2.180	1.531	474,000
2023-01-31	2.170	2.180	2.140	2.150	1.510	1,096,000
2023-01-30	2.190	2.200	2.160	2.170	1.524	1,003,000
2023-01-27	2.200	2.220	2.180	2.190	1.538	952,000
2023-01-26	2.130	2.230	2.130	2.200	1.545	1,959,733
2023-01-20	2.120	2.160	2.100	2.130	1.496	1,381,000
2023-01-19	2.130	2.130	2.100	2.110	1.482	766,000
2023-01-18	2.140	2.150	2.120	2.120	1.489	318,000
2023-01-17	2.100	2.150	2.100	2.140	1.503	691,000
2023-01-16	2.090	2.150	2.090	2.140	1.503	1,948,000
2023-01-13	2.070	2.130	2.070	2.090	1.468	785,000
2023-01-12	2.100	2.100	2.050	2.080	1.461	626,000
2023-01-11	2.130	2.130	2.100	2.100	1.475	1,328,000
2023-01-10	2.090	2.120	2.080	2.100	1.475	654,000
2023-01-09	2.060	2.090	2.050	2.070	1.454	1,217,296
2023-01-06	2.090	2.090	2.060	2.060	1.447	246,000
2023-01-05	2.050	2.090	2.040	2.090	1.468	1,004,000
2023-01-04	2.040	2.050	2.040	2.040	1.433	892,000
2023-01-03	1.990	2.020	1.990	2.020	1.419	991,000
2022-12-30	1.980	1.990	1.970	1.990	1.398	333,000
2022-12-29	1.980	1.980	1.970	1.980	1.391	518,000
2022-12-28	1.980	2.000	1.960	1.980	1.391	1,110,000
2022-12-23	1.960	2.030	1.960	1.970	1.384	258,000
2022-12-22	1.990	1.990	1.940	1.950	1.370	1,288,000
2022-12-21	2.010	2.020	1.980	1.980	1.391	1,542,625
2022-12-20	2.060	2.060	2.000	2.000	1.405	279,000
2022-12-19	2.050	2.070	2.030	2.060	1.447	656,000
2022-12-16	2.000	2.050	1.980	2.050	1.440	366,000
2022-12-15	2.040	2.040	1.970	2.010	1.412	612,000
2022-12-14	2.010	2.040	2.000	2.040	1.433	657,000
2022-12-13	1.990	2.010	1.970	1.990	1.398	591,000
2022-12-12	1.960	1.990	1.940	1.990	1.398	579,000
2022-12-09	1.950	1.990	1.950	1.960	1.377	1,483,000
2022-12-08	1.920	1.940	1.900	1.920	1.349	895,000
2022-12-07	1.860	1.940	1.860	1.900	1.334	963,233
2022-12-06	1.870	1.880	1.850	1.860	1.306	436,000
2022-12-05	1.840	1.880	1.820	1.880	1.320	1,367,000
2022-12-02	1.840	1.840	1.820	1.840	1.292	645,000
2022-12-01	1.850	1.890	1.840	1.840	1.292	907,000
2022-11-30	1.830	1.870	1.800	1.840	1.292	1,010,000
2022-11-29	1.820	1.850	1.810	1.850	1.299	220,000
2022-11-28	1.790	1.810	1.770	1.810	1.271	138,000
2022-11-25	1.790	1.810	1.780	1.790	1.257	486,000
2022-11-24	1.780	1.790	1.770	1.790	1.257	727,000
2022-11-23	1.780	1.780	1.780	1.780	1.250	124,000
2022-11-22	1.800	1.800	1.760	1.780	1.250	342,000
2022-11-21	1.800	1.800	1.770	1.790	1.257	358,163
2022-11-18	1.820	1.840	1.800	1.800	1.264	206,000
2022-11-17	1.850	1.850	1.790	1.820	1.278	648,000
2022-11-16	1.850	1.860	1.820	1.840	1.292	1,034,000
2022-11-15	1.830	1.880	1.810	1.880	1.320	1,920,000

← NewerPage 16 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.