China Merchants China Direct Investments Limited (0133.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0133.HK Historical Return
If you invested $1000 in China Merchants China Direct Investments Limited (0133.HK) 10 years ago, it would be worth $4,108.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,555.24, while $1000 invested 1 year ago would be worth $1,687.96. This corresponds to total returns of 310.8%, 255.52%, 68.8%, respectively, with annualized returns of 15.17%, 28.86%, 68.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0133.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.4 | 25.1 | 25.1 | 25.6 | 24.48 | 422,000 |
| July 30, 2026 | 24.5 | 25.1 | 25.1 | 25.1 | 24 | 504,000 |
| July 29, 2026 | 24.7 | 24.06 | 24.06 | 24.7 | 23.48 | 505,548 |
| July 28, 2026 | 26 | 24.7 | 24.7 | 26 | 24.26 | 484,000 |
| July 27, 2026 | 26.64 | 25.72 | 25.72 | 26.64 | 25.2 | 602,000 |
| July 23, 2026 | 26.44 | 27.82 | 27.82 | 28.18 | 26.44 | 1.14M |
| July 22, 2026 | 26.82 | 27.08 | 27.08 | 27.66 | 25.44 | 1.07M |
| July 21, 2026 | 26.5 | 26.34 | 26.34 | 27.88 | 25.68 | 1.12M |
| July 20, 2026 | 26.76 | 26.48 | 26.48 | 27.1 | 25.8 | 1M |
| July 17, 2026 | 25.4 | 25.44 | 25.44 | 27.96 | 24.84 | 2.45M |
| July 16, 2026 | 22.5 | 24.12 | 24.12 | 24.3 | 22.5 | 985,894 |
| July 15, 2026 | 21.88 | 22.18 | 22.18 | 22.4 | 21.88 | 226,000 |
| July 14, 2026 | 21.4 | 21.88 | 21.88 | 21.9 | 21 | 242,000 |
| July 13, 2026 | 21.34 | 21.42 | 21.42 | 21.78 | 21 | 158,000 |
| July 10, 2026 | 20.92 | 21.34 | 21.34 | 21.68 | 20.92 | 160,000 |
| July 09, 2026 | 20.52 | 20.62 | 20.62 | 20.8 | 20.4 | 140,000 |
| July 08, 2026 | 20.68 | 20.58 | 20.58 | 20.96 | 20.3 | 168,000 |
| July 07, 2026 | 21.06 | 20.98 | 20.98 | 21.14 | 20.7 | 176,000 |
| July 06, 2026 | 21.68 | 21.16 | 21.16 | 22.5 | 21.16 | 204,000 |
| July 03, 2026 | 21 | 21.68 | 21.68 | 21.7 | 20.82 | 350,000 |
| July 02, 2026 | 20.3 | 20.7 | 20.7 | 20.8 | 20 | 324,000 |
| June 30, 2026 | 21.38 | 20.1 | 20.1 | 21.38 | 19.99 | 244,050 |
| June 29, 2026 | 19.86 | 20.84 | 20.84 | 21 | 19.86 | 392,000 |
| June 26, 2026 | 19.31 | 19.68 | 19.68 | 20.4 | 18.9 | 3.36M |
| June 25, 2026 | 19 | 19.44 | 19.44 | 19.7 | 18.72 | 278,000 |
| June 24, 2026 | 19 | 19 | 19 | 19.3 | 18.8 | 202,000 |
| June 23, 2026 | 18.88 | 19.05 | 19.05 | 19.16 | 18.75 | 124,366 |
| June 22, 2026 | 18.79 | 18.88 | 18.88 | 18.9 | 18.23 | 488,200 |
| June 18, 2026 | 19.4 | 19.12 | 19.12 | 19.4 | 18.78 | 333,879 |
| June 17, 2026 | 19.77 | 19.6 | 19.6 | 19.79 | 19.47 | 62,262 |
| June 16, 2026 | 19.73 | 19.78 | 19.78 | 20.16 | 19.34 | 142,000 |
| June 15, 2026 | 20.88 | 19.85 | 19.85 | 21.2 | 19.76 | 226,100 |
| June 12, 2026 | 20.3 | 20.38 | 20.38 | 20.7 | 20.22 | 146,000 |
| June 11, 2026 | 20.3 | 20.38 | 20.38 | 20.38 | 19.8 | 242,100 |
| June 10, 2026 | 19.58 | 20.16 | 20.16 | 20.16 | 18.8 | 354,796 |
| June 09, 2026 | 20.12 | 19.8 | 19.8 | 20.5 | 19.45 | 293,137 |
| June 08, 2026 | 20.5 | 20.08 | 20.08 | 20.86 | 19.64 | 664,000 |
| June 05, 2026 | 20.5 | 20.64 | 20.64 | 21.06 | 20.5 | 250,000 |
| June 04, 2026 | 20.74 | 20.78 | 20.78 | 20.84 | 20.54 | 112,000 |
| June 03, 2026 | 21.5 | 20.98 | 20.98 | 21.6 | 20.62 | 300,000 |
| June 02, 2026 | 22 | 21.8 | 21.8 | 22.6 | 21.5 | 502,000 |
| June 01, 2026 | 24.36 | 23.78 | 23.78 | 24.42 | 23.56 | 430,883 |
| May 29, 2026 | 23.52 | 24.14 | 24.14 | 24.56 | 23.2 | 521,763 |
| May 28, 2026 | 23.98 | 23.52 | 23.52 | 23.98 | 23.52 | 256,000 |
| May 27, 2026 | 23.62 | 24.06 | 24.06 | 24.46 | 23.62 | 394,100 |
| May 26, 2026 | 23.6 | 23.62 | 23.62 | 23.9 | 22.62 | 534,000 |
| May 22, 2026 | 23.14 | 23.62 | 23.62 | 24 | 23.14 | 206,000 |
| May 21, 2026 | 23.9 | 23.36 | 23.36 | 24.3 | 23.26 | 228,000 |
| May 20, 2026 | 23.9 | 23.8 | 23.8 | 23.9 | 23.5 | 250,100 |
| May 19, 2026 | 23.5 | 23.98 | 23.98 | 24.28 | 23.08 | 658,186 |
| May 18, 2026 | 25 | 23.98 | 23.98 | 25 | 23.84 | 841,713 |
| May 15, 2026 | 26 | 25.18 | 25.18 | 26.34 | 25 | 804,000 |
| May 14, 2026 | 26.2 | 26.48 | 26.48 | 26.98 | 25.5 | 519,000 |
| May 13, 2026 | 26.1 | 26.2 | 26.2 | 26.72 | 25.32 | 705,065 |
| May 12, 2026 | 27.8 | 26.1 | 26.1 | 28.78 | 25 | 2.35M |
| May 11, 2026 | 25.06 | 26.12 | 26.12 | 26.9 | 24.96 | 1.28M |
| May 08, 2026 | 25.96 | 24.2 | 24.2 | 25.96 | 23.34 | 703,960 |
| May 07, 2026 | 24.48 | 25.3 | 25.3 | 25.88 | 24.48 | 913,918 |
| May 06, 2026 | 23.52 | 24.24 | 24.24 | 24.24 | 23.1 | 348,000 |
| May 05, 2026 | 23.86 | 23.52 | 23.52 | 23.9 | 23.2 | 362,383 |
AD
