China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.770	1.820	1.770	1.810	1.271	1,627,000
2022-11-11	1.750	1.770	1.750	1.770	1.243	2,047,000
2022-11-10	1.730	1.740	1.710	1.720	1.208	198,000
2022-11-09	1.760	1.760	1.740	1.740	1.222	60,000
2022-11-08	1.770	1.770	1.740	1.750	1.229	256,000
2022-11-07	1.730	1.770	1.720	1.750	1.229	989,177
2022-11-04	1.690	1.730	1.680	1.720	1.208	540,000
2022-11-03	1.680	1.680	1.660	1.670	1.173	284,000
2022-11-02	1.700	1.700	1.680	1.680	1.180	173,000
2022-11-01	1.650	1.700	1.650	1.700	1.194	1,336,000
2022-10-31	1.700	1.720	1.680	1.700	1.194	938,000
2022-10-28	1.780	1.780	1.700	1.740	1.222	526,000
2022-10-27	1.720	1.800	1.720	1.780	1.250	527,000
2022-10-26	1.680	1.770	1.680	1.760	1.236	792,000
2022-10-25	1.700	1.730	1.700	1.730	1.215	1,008,000
2022-10-24	1.780	1.780	1.700	1.740	1.222	984,053
2022-10-21	1.780	1.800	1.770	1.780	1.250	458,000
2022-10-20	1.790	1.790	1.720	1.780	1.250	734,000
2022-10-19	1.800	1.820	1.770	1.770	1.243	217,000
2022-10-18	1.770	1.810	1.740	1.780	1.250	433,000
2022-10-17	1.690	1.770	1.690	1.770	1.243	813,000
2022-10-14	1.710	1.750	1.660	1.710	1.201	1,507,000
2022-10-13	1.710	1.710	1.680	1.710	1.201	947,000
2022-10-12	1.700	1.710	1.670	1.710	1.201	729,000
2022-10-11	1.740	1.740	1.680	1.680	1.180	583,000
2022-10-10	1.800	1.800	1.720	1.740	1.222	623,351
2022-10-07	1.760	1.790	1.760	1.780	1.250	190,000
2022-10-06	1.760	1.790	1.760	1.780	1.250	97,000
2022-10-05	1.740	1.790	1.740	1.770	1.243	524,000
2022-10-03	1.790	1.830	1.700	1.720	1.208	1,168,000
2022-09-30	1.760	1.820	1.760	1.820	1.278	747,000
2022-09-29	1.740	1.800	1.740	1.760	1.236	5,185,000
2022-09-28	1.800	1.830	1.630	1.740	1.222	2,996,000
2022-09-27	1.860	1.860	1.770	1.780	1.250	4,419,000
2022-09-26	2.010	2.010	1.850	1.860	1.306	3,217,274
2022-09-23	2.050	2.050	1.990	2.020	1.419	1,631,000
2022-09-22	2.080	2.080	2.000	2.050	1.440	1,030,744
2022-09-21	2.120	2.120	2.050	2.070	1.454	917,000
2022-09-20	2.160	2.160	2.110	2.120	1.489	1,008,000
2022-09-19	2.260	2.260	2.160	2.160	1.517	961,000
2022-09-16	2.300	2.300	2.250	2.250	1.580	941,000
2022-09-15	2.320	2.320	2.290	2.300	1.615	647,000
2022-09-14	2.320	2.390	2.290	2.320	1.629	856,000
2022-09-13	2.440	2.470	2.440	2.460	1.636	1,704,003
2022-09-09	2.440	2.440	2.420	2.440	1.623	824,000
2022-09-08	2.440	2.440	2.410	2.420	1.609	529,000
2022-09-07	2.420	2.430	2.400	2.410	1.603	503,355
2022-09-06	2.430	2.450	2.400	2.420	1.609	423,000
2022-09-05	2.430	2.430	2.400	2.430	1.616	653,000
2022-09-02	2.410	2.450	2.400	2.420	1.609	784,000
2022-09-01	2.370	2.420	2.360	2.390	1.589	1,064,000
2022-08-31	2.460	2.480	2.310	2.370	1.576	3,854,000
2022-08-30	2.500	2.510	2.460	2.470	1.643	3,171,000
2022-08-29	2.540	2.550	2.490	2.500	1.663	1,978,000
2022-08-26	2.530	2.570	2.520	2.550	1.696	464,000
2022-08-25	2.530	2.570	2.530	2.530	1.683	296,000
2022-08-24	2.570	2.570	2.520	2.530	1.683	607,000
2022-08-23	2.570	2.580	2.540	2.570	1.709	602,000
2022-08-22	2.560	2.600	2.560	2.560	1.702	1,309,000
2022-08-19	2.570	2.580	2.550	2.560	1.702	170,430

← NewerPage 17 of 21 · 1,224 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.