China Merchants China Direct Investments Limited 0133
HKEX · Hong Kong SAR China · Finance
HKD 22.72-0.94 (-3.97%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 22.72 | -3.97% | HKD 23.66 | HKD 23.68 | HKD 22.58 | 533.16K |
| 2026-09-29 | HKD 23.66 | -1.66% | HKD 24.00 | HKD 24.06 | HKD 23.62 | 274.03K |
| 2026-09-28 | HKD 24.06 | -5.05% | HKD 24.84 | HKD 25.18 | HKD 24.06 | 296.05K |
| 2026-09-25 | HKD 25.34 | -2.16% | HKD 25.18 | HKD 25.80 | HKD 25.12 | 324.00K |
| 2026-09-24 | HKD 25.90 | -1.67% | HKD 25.76 | HKD 25.94 | HKD 25.08 | 515.89K |
| 2026-09-23 | HKD 26.34 | +9.75% | HKD 24.00 | HKD 26.80 | HKD 24.00 | 1.54M |
| 2026-09-22 | HKD 24.00 | -1.80% | HKD 24.08 | HKD 24.70 | HKD 24.00 | 212.10K |
| 2026-09-21 | HKD 24.44 | -1.21% | HKD 24.50 | HKD 25.28 | HKD 24.38 | 255.97K |
| 2026-09-18 | HKD 24.74 | -1.67% | HKD 25.14 | HKD 25.14 | HKD 24.40 | 527.45K |
| 2026-09-17 | HKD 25.16 | -1.33% | HKD 24.50 | HKD 25.16 | HKD 24.44 | 538.00K |
| 2026-09-16 | HKD 25.50 | +2.25% | HKD 24.94 | HKD 25.60 | HKD 24.74 | 673.81K |
| 2026-09-15 | HKD 24.94 | +2.21% | HKD 24.40 | HKD 25.16 | HKD 24.14 | 596.63K |
| 2026-09-14 | HKD 24.40 | -2.87% | HKD 25.00 | HKD 25.00 | HKD 23.80 | 752.00K |
| 2026-09-11 | HKD 25.12 | -2.41% | HKD 25.14 | HKD 25.68 | HKD 24.82 | 416.00K |
| 2026-09-10 | HKD 25.74 | -0.08% | HKD 25.76 | HKD 26.10 | HKD 25.08 | 319.66K |
| 2026-09-09 | HKD 25.76 | +1.02% | HKD 25.40 | HKD 26.00 | HKD 25.40 | 310.38K |
| 2026-09-08 | HKD 25.50 | +0.79% | HKD 25.60 | HKD 25.60 | HKD 24.90 | 434.05K |
| 2026-09-07 | HKD 25.30 | -1.17% | HKD 25.60 | HKD 25.62 | HKD 24.96 | 151.88K |
| 2026-09-04 | HKD 25.60 | +2.32% | HKD 25.10 | HKD 25.60 | HKD 24.80 | 446.00K |
| 2026-09-03 | HKD 25.02 | +0.08% | HKD 25.44 | HKD 25.78 | HKD 25.02 | 448.00K |
| 2026-09-02 | HKD 25.00 | +4.60% | HKD 23.90 | HKD 25.48 | HKD 23.90 | 660.00K |
| 2026-09-01 | HKD 23.90 | +0.59% | HKD 23.46 | HKD 24.50 | HKD 23.20 | 523.10K |
| 2026-08-31 | HKD 23.76 | +1.11% | HKD 23.30 | HKD 23.76 | HKD 22.68 | 264.05K |
| 2026-08-28 | HKD 23.50 | -1.92% | HKD 24.20 | HKD 24.50 | HKD 23.00 | 518.05K |
| 2026-08-27 | HKD 23.96 | -0.42% | HKD 23.90 | HKD 23.98 | HKD 23.60 | 158.00K |
| 2026-08-26 | HKD 24.06 | -0.58% | HKD 24.20 | HKD 24.36 | HKD 23.84 | 156.00K |
| 2026-08-25 | HKD 24.20 | -3.12% | HKD 24.62 | HKD 24.62 | HKD 24.18 | 80.00K |
| 2026-08-24 | HKD 24.98 | +1.22% | HKD 24.68 | HKD 25.10 | HKD 24.24 | 198.00K |
| 2026-08-21 | HKD 24.68 | +2.24% | HKD 24.02 | HKD 25.20 | HKD 24.02 | 214.00K |
| 2026-08-20 | HKD 24.14 | +0.84% | HKD 23.84 | HKD 24.80 | HKD 23.84 | 290.00K |
| 2026-08-19 | HKD 23.94 | +1.10% | HKD 23.64 | HKD 24.36 | HKD 23.80 | 112.00K |
| 2026-08-18 | HKD 23.68 | -1.17% | HKD 23.92 | HKD 24.02 | HKD 23.30 | 332.00K |
| 2026-08-17 | HKD 23.96 | +3.28% | HKD 23.20 | HKD 24.00 | HKD 23.20 | 136.80K |
| 2026-08-14 | HKD 23.20 | -1.53% | HKD 23.42 | HKD 23.42 | HKD 23.16 | 76.00K |
| 2026-08-13 | HKD 23.56 | +0.51% | HKD 23.38 | HKD 23.74 | HKD 23.34 | 136.00K |
| 2026-08-12 | HKD 23.44 | -1.35% | HKD 23.50 | HKD 23.68 | HKD 23.26 | 139.23K |
| 2026-08-11 | HKD 23.76 | -1.41% | HKD 23.94 | HKD 23.94 | HKD 23.02 | 362.00K |
| 2026-08-10 | HKD 24.10 | +0.42% | HKD 23.88 | HKD 24.60 | HKD 23.74 | 252.00K |
| 2026-08-07 | HKD 24.00 | -3.23% | HKD 24.50 | HKD 24.50 | HKD 23.60 | 266.00K |
| 2026-08-06 | HKD 24.80 | +0.65% | HKD 24.50 | HKD 24.80 | HKD 24.16 | 148.00K |
| 2026-08-05 | HKD 24.64 | +0.90% | HKD 24.50 | HKD 25.12 | HKD 24.26 | 334.00K |
| 2026-08-04 | HKD 24.42 | +1.24% | HKD 24.50 | HKD 24.50 | HKD 23.86 | 123.00K |
| 2026-08-03 | HKD 24.12 | -3.90% | HKD 24.50 | HKD 24.94 | HKD 23.44 | 402.00K |
| 2026-07-31 | HKD 25.10 | 0.00% | HKD 25.40 | HKD 25.60 | HKD 24.48 | 420.00K |
| 2026-07-30 | HKD 25.10 | +4.32% | HKD 24.50 | HKD 25.10 | HKD 24.00 | 502.00K |
| 2026-07-29 | HKD 24.06 | -2.59% | HKD 24.70 | HKD 24.70 | HKD 23.48 | 503.55K |
| 2026-07-28 | HKD 24.70 | -3.97% | HKD 26.00 | HKD 26.00 | HKD 24.26 | 482.00K |
| 2026-07-27 | HKD 25.72 | -3.16% | HKD 26.64 | HKD 26.64 | HKD 25.20 | 600.00K |
| 2026-07-24 | HKD 26.56 | -4.53% | HKD 27.98 | HKD 27.98 | HKD 26.24 | 714.00K |
| 2026-07-23 | HKD 27.82 | +2.73% | HKD 26.44 | HKD 28.18 | HKD 26.44 | 1.14M |
| 2026-07-22 | HKD 27.08 | +2.81% | HKD 26.82 | HKD 27.66 | HKD 25.44 | 1.07M |
| 2026-07-21 | HKD 26.34 | -0.53% | HKD 26.50 | HKD 27.88 | HKD 25.68 | 1.11M |
| 2026-07-20 | HKD 26.48 | +4.09% | HKD 26.76 | HKD 27.10 | HKD 25.80 | 1.00M |
| 2026-07-17 | HKD 25.44 | +5.47% | HKD 25.40 | HKD 27.96 | HKD 24.84 | 2.45M |
| 2026-07-16 | HKD 24.12 | +8.75% | HKD 22.50 | HKD 24.30 | HKD 22.50 | 983.89K |
| 2026-07-15 | HKD 22.18 | +1.37% | HKD 21.88 | HKD 22.40 | HKD 21.88 | 224.00K |
| 2026-07-14 | HKD 21.88 | +2.15% | HKD 21.40 | HKD 21.90 | HKD 21.00 | 240.00K |
| 2026-07-13 | HKD 21.42 | +0.37% | HKD 21.34 | HKD 21.78 | HKD 21.00 | 158.00K |
| 2026-07-10 | HKD 21.34 | +3.49% | HKD 20.92 | HKD 21.68 | HKD 20.92 | 160.00K |
| 2026-07-09 | HKD 20.62 | +0.19% | HKD 20.52 | HKD 20.80 | HKD 20.40 | 138.00K |
| 2026-07-08 | HKD 20.58 | -1.91% | HKD 20.68 | HKD 20.96 | HKD 20.30 | 166.00K |
| 2026-07-07 | HKD 20.98 | -0.85% | HKD 21.06 | HKD 21.14 | HKD 20.70 | 176.00K |
| 2026-07-06 | HKD 21.16 | -2.40% | HKD 21.68 | HKD 22.50 | HKD 21.16 | 202.00K |
| 2026-07-03 | HKD 21.68 | +4.73% | HKD 21.00 | HKD 21.70 | HKD 20.82 | 348.00K |
| 2026-07-02 | HKD 20.70 | +2.99% | HKD 20.30 | HKD 20.80 | HKD 20.00 | 324.00K |
| 2026-06-30 | HKD 20.10 | -3.55% | HKD 21.02 | HKD 21.38 | HKD 19.99 | 242.05K |
| 2026-06-29 | HKD 20.84 | +5.89% | HKD 19.86 | HKD 21.00 | HKD 19.86 | 390.00K |
| 2026-06-26 | HKD 19.68 | +1.23% | HKD 19.31 | HKD 20.40 | HKD 18.90 | 3.36M |
| 2026-06-25 | HKD 19.44 | +2.32% | HKD 19.00 | HKD 19.70 | HKD 18.72 | 276.00K |
| 2026-06-24 | HKD 19.00 | -0.26% | HKD 19.00 | HKD 19.30 | HKD 18.80 | 198.00K |
| 2026-06-23 | HKD 19.05 | +0.90% | HKD 18.88 | HKD 19.16 | HKD 18.75 | 122.37K |
| 2026-06-22 | HKD 18.88 | -1.26% | HKD 18.79 | HKD 18.90 | HKD 18.23 | 486.20K |
| 2026-06-18 | HKD 19.12 | -2.45% | HKD 19.40 | HKD 19.40 | HKD 18.78 | 331.88K |
| 2026-06-17 | HKD 19.60 | -0.91% | HKD 19.77 | HKD 19.79 | HKD 19.47 | 60.26K |
| 2026-06-16 | HKD 19.78 | -0.35% | HKD 19.73 | HKD 20.16 | HKD 19.34 | 140.00K |
| 2026-06-15 | HKD 19.85 | -2.60% | HKD 20.88 | HKD 21.20 | HKD 19.76 | 210.10K |
| 2026-06-12 | HKD 20.38 | 0.00% | HKD 20.30 | HKD 20.70 | HKD 20.22 | 146.00K |
| 2026-06-11 | HKD 20.38 | +1.09% | HKD 20.30 | HKD 20.38 | HKD 19.80 | 240.10K |
| 2026-06-10 | HKD 20.16 | +1.82% | HKD 19.58 | HKD 20.16 | HKD 18.80 | 352.80K |
| 2026-06-09 | HKD 19.80 | -1.39% | HKD 20.12 | HKD 20.50 | HKD 19.45 | 291.14K |
| 2026-06-08 | HKD 20.08 | -2.71% | HKD 20.50 | HKD 20.86 | HKD 19.64 | 662.00K |
| 2026-06-05 | HKD 20.64 | -0.67% | HKD 20.50 | HKD 21.06 | HKD 20.50 | 248.00K |
| 2026-06-04 | HKD 20.78 | -0.95% | HKD 20.74 | HKD 20.84 | HKD 20.54 | 110.00K |
| 2026-06-03 | HKD 20.98 | -3.76% | HKD 21.50 | HKD 21.60 | HKD 20.62 | 298.00K |
| 2026-06-02 | HKD 21.80 | -8.33% | HKD 22.00 | HKD 22.60 | HKD 21.50 | 500.00K |
| 2026-06-01 | HKD 23.78 | -1.49% | HKD 24.36 | HKD 24.42 | HKD 23.56 | 428.88K |
| 2026-05-29 | HKD 24.14 | +2.64% | HKD 23.52 | HKD 24.56 | HKD 23.20 | 519.76K |
| 2026-05-28 | HKD 23.52 | -2.24% | HKD 23.98 | HKD 23.98 | HKD 23.52 | 258.00K |
| 2026-05-27 | HKD 24.06 | +1.86% | HKD 23.62 | HKD 24.46 | HKD 23.62 | 392.10K |
| 2026-05-26 | HKD 23.62 | 0.00% | HKD 23.60 | HKD 23.90 | HKD 22.62 | 542.00K |