China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	2.540	2.560	2.540	2.550	1.696	313,810
2022-05-23	2.560	2.570	2.530	2.540	1.689	972,000
2022-05-20	2.570	2.580	2.560	2.560	1.702	1,227,000
2022-05-19	2.580	2.590	2.560	2.580	1.716	1,336,000
2022-05-18	2.600	2.610	2.580	2.580	1.716	670,000
2022-05-17	2.580	2.610	2.580	2.600	1.729	128,000
2022-05-16	2.590	2.610	2.590	2.590	1.722	389,000
2022-05-13	2.600	2.620	2.590	2.600	1.729	217,000
2022-05-12	2.610	2.620	2.580	2.600	1.729	753,000
2022-05-11	2.580	2.620	2.580	2.610	1.736	489,000
2022-05-10	2.610	2.620	2.580	2.600	1.729	555,207
2022-05-06	2.620	2.650	2.620	2.620	1.742	363,000
2022-05-05	2.620	2.650	2.620	2.630	1.749	354,000
2022-05-04	2.610	2.640	2.610	2.630	1.749	268,000
2022-05-03	2.620	2.630	2.560	2.620	1.742	882,000
2022-04-29	2.600	2.650	2.600	2.620	1.742	220,500
2022-04-28	2.610	2.650	2.610	2.610	1.736	248,000
2022-04-27	2.610	2.650	2.600	2.620	1.742	780,000
2022-04-26	2.630	2.650	2.620	2.630	1.749	656,842
2022-04-25	2.670	2.670	2.610	2.620	1.742	1,220,000
2022-04-22	2.660	2.690	2.660	2.680	1.782	233,000
2022-04-21	2.680	2.690	2.660	2.660	1.769	674,000
2022-04-20	2.680	2.710	2.680	2.680	1.782	391,000
2022-04-19	2.700	2.710	2.680	2.700	1.796	668,000
2022-04-14	2.700	2.700	2.680	2.700	1.796	516,000
2022-04-13	2.700	2.700	2.670	2.680	1.782	974,000
2022-04-12	2.690	2.700	2.680	2.700	1.796	303,000
2022-04-11	2.690	2.700	2.680	2.690	1.789	1,382,000
2022-04-08	2.720	2.730	2.680	2.710	1.802	3,711,757
2022-04-07	2.890	2.900	2.880	2.880	1.815	3,576,000
2022-04-06	2.870	2.890	2.860	2.880	1.815	2,006,000
2022-04-04	2.840	2.880	2.820	2.860	1.803	2,312,000
2022-04-01	2.840	2.850	2.820	2.850	1.796	1,451,000
2022-03-31	2.840	2.840	2.830	2.840	1.790	922,000
2022-03-30	2.800	2.840	2.800	2.840	1.790	1,911,500
2022-03-29	2.810	2.810	2.790	2.810	1.771	1,145,000
2022-03-28	2.800	2.810	2.790	2.810	1.771	1,322,000
2022-03-25	2.800	2.820	2.790	2.800	1.765	2,039,000
2022-03-24	2.810	2.810	2.780	2.800	1.765	968,000
2022-03-23	2.770	2.820	2.750	2.810	1.771	2,819,000
2022-03-22	2.730	2.790	2.730	2.780	1.752	1,447,000
2022-03-21	2.740	2.760	2.710	2.750	1.733	544,724
2022-03-18	2.720	2.760	2.700	2.740	1.727	709,000
2022-03-17	2.660	2.730	2.660	2.720	1.715	1,003,000
2022-03-16	2.670	2.670	2.580	2.630	1.658	2,459,000
2022-03-15	2.680	2.680	2.600	2.620	1.652	2,784,000
2022-03-14	2.680	2.700	2.670	2.680	1.689	1,424,000
2022-03-11	2.690	2.760	2.680	2.700	1.702	719,000
2022-03-10	2.680	2.720	2.680	2.710	1.708	805,000
2022-03-09	2.700	2.710	2.680	2.690	1.696	500,000
2022-03-08	2.690	2.700	2.670	2.700	1.702	782,000
2022-03-07	2.680	2.700	2.670	2.690	1.696	977,849
2022-03-04	2.690	2.710	2.680	2.710	1.708	697,000
2022-03-03	2.690	2.720	2.690	2.710	1.708	321,000
2022-03-02	2.710	2.710	2.680	2.680	1.689	855,000
2022-03-01	2.680	2.710	2.680	2.710	1.708	783,000
2022-02-28	2.700	2.700	2.660	2.690	1.696	595,000
2022-02-25	2.700	2.720	2.690	2.700	1.702	630,000
2022-02-24	2.750	2.760	2.680	2.700	1.702	2,710,489
2022-02-23	2.760	2.770	2.750	2.760	1.740	829,000

← NewerPage 19 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.