China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.560	2.580	2.540	2.550	1.696	187,000
2022-08-17	2.550	2.600	2.550	2.560	1.702	1,148,000
2022-08-16	2.540	2.560	2.500	2.550	1.696	1,973,000
2022-08-15	2.580	2.580	2.510	2.520	1.676	1,677,000
2022-08-12	2.570	2.600	2.550	2.570	1.709	270,000
2022-08-11	2.530	2.580	2.520	2.570	1.709	1,422,000
2022-08-10	2.540	2.550	2.510	2.520	1.676	429,000
2022-08-09	2.540	2.550	2.510	2.520	1.676	671,000
2022-08-08	2.510	2.560	2.510	2.540	1.689	700,000
2022-08-05	2.540	2.540	2.470	2.510	1.669	2,516,910
2022-08-04	2.540	2.560	2.540	2.560	1.702	148,000
2022-08-03	2.560	2.560	2.530	2.540	1.689	254,000
2022-08-02	2.560	2.560	2.520	2.560	1.702	1,685,000
2022-08-01	2.590	2.590	2.560	2.580	1.716	381,000
2022-07-29	2.600	2.620	2.570	2.590	1.722	1,335,000
2022-07-28	2.570	2.600	2.550	2.590	1.722	613,000
2022-07-27	2.580	2.580	2.540	2.570	1.709	837,000
2022-07-26	2.540	2.620	2.540	2.580	1.716	1,862,000
2022-07-25	2.500	2.540	2.500	2.540	1.689	353,000
2022-07-22	2.500	2.530	2.500	2.510	1.669	347,648
2022-07-21	2.540	2.540	2.500	2.510	1.669	601,283
2022-07-20	2.530	2.540	2.510	2.530	1.683	548,283
2022-07-19	2.510	2.540	2.510	2.530	1.683	192,000
2022-07-18	2.540	2.540	2.520	2.530	1.683	211,000
2022-07-15	2.550	2.550	2.510	2.520	1.676	315,000
2022-07-14	2.530	2.560	2.520	2.550	1.696	314,513
2022-07-13	2.560	2.570	2.540	2.540	1.689	739,000
2022-07-12	2.590	2.590	2.560	2.560	1.702	122,000
2022-07-11	2.580	2.580	2.560	2.570	1.709	230,000
2022-07-08	2.580	2.590	2.580	2.590	1.722	469,305
2022-07-07	2.550	2.580	2.530	2.580	1.716	342,000
2022-07-06	2.590	2.590	2.540	2.550	1.696	670,000
2022-07-05	2.600	2.600	2.580	2.590	1.722	118,000
2022-07-04	2.580	2.610	2.570	2.600	1.729	710,000
2022-06-30	2.590	2.590	2.570	2.580	1.716	409,000
2022-06-29	2.570	2.580	2.560	2.570	1.709	496,000
2022-06-28	2.540	2.570	2.540	2.560	1.702	649,000
2022-06-27	2.550	2.550	2.520	2.540	1.689	516,000
2022-06-24	2.530	2.550	2.520	2.530	1.683	529,000
2022-06-23	2.520	2.530	2.520	2.530	1.683	546,000
2022-06-22	2.520	2.530	2.510	2.510	1.669	175,158
2022-06-21	2.480	2.510	2.480	2.510	1.669	930,000
2022-06-20	2.500	2.500	2.470	2.480	1.649	798,000
2022-06-17	2.500	2.510	2.500	2.500	1.663	561,000
2022-06-16	2.510	2.520	2.500	2.500	1.663	1,164,000
2022-06-15	2.530	2.540	2.490	2.500	1.663	1,960,000
2022-06-14	2.530	2.530	2.520	2.530	1.683	847,000
2022-06-13	2.550	2.550	2.530	2.530	1.683	1,305,000
2022-06-10	2.550	2.570	2.550	2.560	1.702	506,000
2022-06-09	2.560	2.580	2.550	2.560	1.702	1,154,000
2022-06-08	2.560	2.570	2.550	2.550	1.696	574,046
2022-06-07	2.570	2.580	2.550	2.560	1.702	830,000
2022-06-06	2.570	2.570	2.550	2.560	1.702	985,000
2022-06-02	2.590	2.590	2.560	2.570	1.709	501,000
2022-06-01	2.590	2.610	2.580	2.580	1.716	941,000
2022-05-31	2.570	2.600	2.560	2.590	1.722	551,000
2022-05-30	2.560	2.580	2.550	2.570	1.709	684,000
2022-05-27	2.560	2.560	2.550	2.550	1.696	327,000
2022-05-26	2.560	2.570	2.550	2.560	1.702	516,000
2022-05-25	2.550	2.570	2.550	2.550	1.696	237,000

← NewerPage 18 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.