China Merchants Commercial Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	2.770	2.780	2.760	2.770	1.746	845,000
2022-02-21	2.760	2.790	2.760	2.790	1.759	430,000
2022-02-18	2.780	2.800	2.780	2.780	1.752	410,000
2022-02-17	2.780	2.820	2.770	2.790	1.759	804,000
2022-02-16	2.790	2.820	2.770	2.780	1.752	948,000
2022-02-15	2.810	2.830	2.790	2.800	1.765	1,051,000
2022-02-14	2.830	2.830	2.800	2.810	1.771	468,000
2022-02-11	2.830	2.840	2.810	2.830	1.784	968,000
2022-02-10	2.800	2.850	2.800	2.830	1.784	1,057,939
2022-02-09	2.790	2.830	2.790	2.800	1.765	1,201,000
2022-02-08	2.760	2.800	2.760	2.800	1.765	683,000
2022-02-07	2.730	2.780	2.730	2.770	1.746	479,000
2022-02-04	2.740	2.770	2.720	2.760	1.740	679,000
2022-01-31	2.750	2.750	2.730	2.740	1.727	409,000
2022-01-28	2.710	2.740	2.710	2.740	1.727	692,000
2022-01-27	2.740	2.750	2.710	2.730	1.721	1,969,000
2022-01-26	2.730	2.770	2.730	2.750	1.733	309,000
2022-01-25	2.750	2.760	2.730	2.740	1.727	1,128,000
2022-01-24	2.780	2.790	2.740	2.760	1.740	2,199,000
2022-01-21	2.760	2.780	2.750	2.780	1.752	522,158
2022-01-20	2.740	2.770	2.740	2.760	1.740	310,000
2022-01-19	2.760	2.760	2.730	2.740	1.727	431,000
2022-01-18	2.740	2.770	2.730	2.760	1.740	863,000
2022-01-17	2.740	2.760	2.740	2.760	1.740	463,000
2022-01-14	2.730	2.760	2.730	2.750	1.733	335,000
2022-01-13	2.750	2.770	2.740	2.750	1.733	677,000
2022-01-12	2.770	2.780	2.750	2.760	1.740	654,000
2022-01-11	2.760	2.780	2.750	2.780	1.752	699,000
2022-01-10	2.730	2.760	2.720	2.760	1.740	958,000
2022-01-07	2.690	2.730	2.690	2.720	1.715	460,334
2022-01-06	2.700	2.750	2.660	2.690	1.696	2,048,000
2022-01-05	2.630	2.750	2.630	2.730	1.721	3,323,000
2022-01-04	2.630	2.650	2.590	2.620	1.652	2,611,000
2022-01-03	2.620	2.650	2.620	2.630	1.658	563,000
2021-12-31	2.630	2.630	2.610	2.610	1.645	285,000
2021-12-30	2.600	2.630	2.590	2.630	1.658	352,000
2021-12-29	2.600	2.610	2.580	2.600	1.639	398,000
2021-12-28	2.560	2.600	2.540	2.600	1.639	997,000
2021-12-24	2.560	2.580	2.540	2.550	1.607	880,000
2021-12-23	2.530	2.560	2.500	2.540	1.601	635,000
2021-12-22	2.490	2.540	2.480	2.520	1.588	1,143,000
2021-12-21	2.500	2.520	2.460	2.490	1.570	2,005,384
2021-12-20	2.520	2.540	2.470	2.490	1.570	2,405,000
2021-12-17	2.540	2.540	2.510	2.520	1.588	2,092,000
2021-12-16	2.590	2.590	2.520	2.540	1.601	2,460,000
2021-12-15	2.590	2.590	2.550	2.550	1.607	2,593,000
2021-12-14	2.640	2.640	2.580	2.590	1.633	1,482,000
2021-12-13	2.620	2.670	2.620	2.640	1.664	772,000
2021-12-10	2.580	2.640	2.580	2.620	1.652	1,006,000
2021-12-09	2.570	2.630	2.570	2.590	1.633	2,016,000
2021-12-08	2.590	2.610	2.560	2.570	1.620	1,173,000
2021-12-07	2.580	2.600	2.560	2.580	1.626	1,041,558
2021-12-06	2.590	2.610	2.560	2.560	1.614	1,273,000
2021-12-03	2.610	2.620	2.580	2.590	1.633	549,000
2021-12-02	2.590	2.610	2.570	2.600	1.639	1,202,000
2021-12-01	2.600	2.630	2.560	2.610	1.645	1,791,000
2021-11-30	2.550	2.620	2.550	2.620	1.652	9,142,000
2021-11-29	2.560	2.560	2.550	2.550	1.607	1,366,000
2021-11-26	2.620	2.620	2.560	2.560	1.614	3,289,000
2021-11-25	2.620	2.630	2.600	2.630	1.658	2,532,000

← NewerPage 20 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.