China Merchants China Direct Investments Limited (0133.HK) HKSE
15.22
-0.08(-0.52%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.22
-0.08(-0.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.3 | 15.22 | 15.22 | 15.37 | 15.22 | 36,000 |
| March 12, 2026 | 15.3 | 15.3 | 15.3 | 15.3 | 15.25 | 64,000 |
| March 11, 2026 | 15.54 | 15.34 | 15.34 | 15.54 | 15.3 | 68,000 |
| March 10, 2026 | 15.24 | 15.14 | 15.14 | 15.29 | 15.13 | 18,000 |
| March 09, 2026 | 15.42 | 15.1 | 15.1 | 15.42 | 15.02 | 138,000 |
| March 06, 2026 | 15.5 | 15.46 | 15.46 | 15.5 | 15.39 | 77,640 |
| March 05, 2026 | 15.35 | 15.48 | 15.48 | 15.5 | 15.33 | 46,000 |
| March 04, 2026 | 15.2 | 15.37 | 15.37 | 15.37 | 15.2 | 68,000 |
| March 03, 2026 | 15.62 | 15.38 | 15.38 | 15.63 | 15.3 | 104,000 |
| March 02, 2026 | 15.89 | 15.85 | 15.85 | 15.9 | 15.71 | 142,000 |
| February 27, 2026 | 15.87 | 15.95 | 15.95 | 15.95 | 15.82 | 198,200 |
| February 26, 2026 | 15.7 | 15.87 | 15.87 | 15.99 | 15.7 | 198,000 |
| February 25, 2026 | 15.38 | 15.7 | 15.7 | 15.93 | 15.34 | 470,000 |
| February 24, 2026 | 15.35 | 15.4 | 15.4 | 15.4 | 15.24 | 237,457 |
| February 23, 2026 | 15.26 | 15.39 | 15.39 | 15.39 | 15.15 | 406,000 |
| February 20, 2026 | 15.1 | 15.12 | 0 | 15.42 | 15.05 | 282,000 |
| February 16, 2026 | 15.02 | 15.04 | 0 | 15.04 | 15 | 16,000 |
| February 13, 2026 | 14.9 | 14.94 | 0 | 14.94 | 14.9 | 22,000 |
| February 12, 2026 | 15.04 | 15.07 | 0 | 15.13 | 14.92 | 162,000 |
| February 11, 2026 | 14.92 | 14.92 | 0 | 15.06 | 14.86 | 162,000 |
| February 10, 2026 | 14.8 | 14.91 | 0 | 14.92 | 14.8 | 70,000 |
| February 09, 2026 | 14.75 | 14.78 | 0 | 14.83 | 14.69 | 98,000 |
| February 06, 2026 | 14.61 | 14.64 | 0 | 14.68 | 14.58 | 58,000 |
| February 05, 2026 | 14.73 | 14.69 | 0 | 14.73 | 14.64 | 48,000 |
| February 04, 2026 | 14.68 | 14.73 | 0 | 14.73 | 14.64 | 54,000 |
| February 03, 2026 | 14.66 | 14.63 | 0 | 14.7 | 14.6 | 136,000 |
| February 02, 2026 | 14.78 | 14.65 | 0 | 14.78 | 14.62 | 156,000 |
| January 30, 2026 | 14.97 | 14.88 | 0 | 14.97 | 14.76 | 72,000 |
| January 29, 2026 | 14.88 | 14.97 | 0 | 14.98 | 14.87 | 70,000 |
| January 28, 2026 | 14.9 | 14.95 | 0 | 15.2 | 14.9 | 387,398 |
| January 27, 2026 | 14.88 | 14.85 | 0 | 14.93 | 14.75 | 94,000 |
| January 26, 2026 | 14.9 | 14.83 | 0 | 14.9 | 14.81 | 42,000 |
| January 23, 2026 | 14.91 | 14.9 | 0 | 14.91 | 14.81 | 28,000 |
| January 22, 2026 | 14.85 | 14.86 | 0 | 14.98 | 14.85 | 34,000 |
| January 21, 2026 | 14.84 | 14.82 | 0 | 14.89 | 14.76 | 78,000 |
| January 20, 2026 | 14.99 | 14.86 | 0 | 14.99 | 14.81 | 52,000 |
| January 19, 2026 | 15 | 14.94 | 0 | 15 | 14.94 | 44,142 |
| January 16, 2026 | 15.3 | 15.05 | 0 | 15.35 | 15 | 78,000 |
| January 15, 2026 | 15.21 | 15.24 | 0 | 15.24 | 15 | 220,000 |
| January 14, 2026 | 15.45 | 15.21 | 0 | 15.45 | 15.21 | 134,000 |
| January 13, 2026 | 15.37 | 15.36 | 0 | 15.55 | 15.36 | 112,000 |
| January 12, 2026 | 15.38 | 15.32 | 0 | 15.4 | 15.24 | 118,000 |
| January 09, 2026 | 15.28 | 15.39 | 0 | 15.4 | 15.2 | 88,000 |
| January 08, 2026 | 15.45 | 15.3 | 0 | 15.45 | 15.28 | 90,000 |
| January 07, 2026 | 15.66 | 15.49 | 0 | 15.68 | 15.45 | 92,000 |
| January 06, 2026 | 15.5 | 15.66 | 0 | 15.66 | 15.48 | 72,000 |
| January 05, 2026 | 15.55 | 15.67 | 0 | 15.67 | 15.55 | 19,607 |
| January 02, 2026 | 15.35 | 15.55 | 0 | 15.58 | 15.35 | 96,264 |
| December 31, 2025 | 15.28 | 15.35 | 0 | 15.35 | 15.15 | 14,000 |
| December 30, 2025 | 15.15 | 15.15 | 0 | 15.18 | 15.14 | 26,000 |
| December 29, 2025 | 15.39 | 15.12 | 0 | 15.41 | 15.11 | 69,032 |
| December 24, 2025 | 15.1 | 15.38 | 0 | 15.38 | 15.1 | 14,162 |
| December 23, 2025 | 15.44 | 15.3 | 0 | 15.5 | 15.3 | 44,000 |
| December 22, 2025 | 15.7 | 15.45 | 0 | 15.7 | 15.45 | 72,000 |
| December 19, 2025 | 15.6 | 15.7 | 0 | 15.81 | 15.6 | 38,000 |
| December 18, 2025 | 15.62 | 15.7 | 0 | 15.82 | 15.62 | 337,720 |
| December 17, 2025 | 15.6 | 15.68 | 0 | 15.75 | 15.59 | 348,000 |
| December 16, 2025 | 15.55 | 15.58 | 0 | 15.58 | 15.54 | 46,000 |
| December 15, 2025 | 15.6 | 15.67 | 0 | 15.77 | 15.6 | 30,000 |
| December 12, 2025 | 15.74 | 15.75 | 0 | 15.75 | 15.62 | 32,000 |