China Merchants Commercial Real Estate Investment Trust (1503.HK) HKSE
1.13
+0.001(+0.09%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.13
+0.001(+0.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.13 | 1.43M |
| April 01, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 622,000 |
| March 31, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.15 | 729,000 |
| March 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 518,000 |
| March 27, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 587,000 |
| March 26, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.17 | 766,000 |
| March 25, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.17 | 324,000 |
| March 24, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.17 | 167,000 |
| March 23, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 930,000 |
| March 20, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.19 | 387,486 |
| March 19, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 331,000 |
| March 18, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.2 | 1.05M |
| March 17, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.19 | 3.92M |
| March 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 499,000 |
| March 13, 2026 | 1.28 | 1.26 | 1.26 | 1.28 | 1.25 | 1.44M |
| March 12, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.28 | 476,000 |
| March 11, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.28 | 115,000 |
| March 10, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 118,402 |
| March 09, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.18 | 2.07M |
| March 06, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.29 | 354,383 |
| March 05, 2026 | 1.28 | 1.3 | 1.3 | 1.3 | 1.28 | 763,000 |
| March 04, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.26 | 697,000 |
| March 03, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.27 | 286,000 |
| March 02, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.28 | 946,000 |
| February 27, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.29 | 773,000 |
| February 26, 2026 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 1.18M |
| February 25, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.27 | 582,249 |
| February 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 170,000 |
| February 23, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.26 | 1.12M |
| February 20, 2026 | 1.26 | 1.26 | 0 | 1.27 | 1.25 | 250,000 |
| February 16, 2026 | 1.27 | 1.27 | 0 | 1.27 | 1.25 | 93,000 |
| February 13, 2026 | 1.25 | 1.26 | 0 | 1.27 | 1.25 | 357,000 |
| February 12, 2026 | 1.27 | 1.27 | 0 | 1.27 | 1.25 | 250,000 |
| February 11, 2026 | 1.25 | 1.27 | 0 | 1.27 | 1.24 | 613,000 |
| February 10, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.24 | 285,000 |
| February 09, 2026 | 1.26 | 1.25 | 0 | 1.26 | 1.25 | 96,000 |
| February 06, 2026 | 1.25 | 1.26 | 0 | 1.26 | 1.25 | 283,396 |
| February 05, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.24 | 43,000 |
| February 04, 2026 | 1.24 | 1.25 | 0 | 1.25 | 1.24 | 278,000 |
| February 03, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.23 | 169,000 |
| February 02, 2026 | 1.25 | 1.24 | 0 | 1.25 | 1.23 | 429,000 |
| January 30, 2026 | 1.24 | 1.25 | 0 | 1.26 | 1.24 | 825,000 |
| January 29, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.24 | 79,000 |
| January 28, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.23 | 519,000 |
| January 27, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.24 | 471,000 |
| January 26, 2026 | 1.25 | 1.24 | 0 | 1.25 | 1.24 | 49,000 |
| January 23, 2026 | 1.26 | 1.24 | 0 | 1.26 | 1.24 | 260,000 |
| January 22, 2026 | 1.24 | 1.25 | 0 | 1.25 | 1.24 | 319,277 |
| January 21, 2026 | 1.23 | 1.24 | 0 | 1.25 | 1.23 | 343,000 |
| January 20, 2026 | 1.24 | 1.23 | 0 | 1.25 | 1.23 | 115,000 |
| January 19, 2026 | 1.25 | 1.24 | 0 | 1.25 | 1.23 | 196,000 |
| January 16, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 104,000 |
| January 15, 2026 | 1.26 | 1.25 | 0 | 1.26 | 1.24 | 150,000 |
| January 14, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.23 | 250,000 |
| January 13, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.23 | 410,000 |
| January 12, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.23 | 496,000 |
| January 09, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.22 | 614,000 |
| January 08, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.24 | 141,398 |
| January 07, 2026 | 1.25 | 1.25 | 0 | 1.26 | 1.24 | 212,000 |
| January 06, 2026 | 1.26 | 1.26 | 0 | 1.26 | 1.24 | 394,000 |