China Merchants China Direct Investments Limited (HKG:0133)
Hong Kong · Delayed Price · Currency is HKD 16.44
+0.04 (0.24%)
Sep 9, 2025, 3:50 PM HKT
HKG:0133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.58 | 16.60 | 16.39 | 16.44 | 16.44 | 0.24% | 180,000 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.34 | 16.40 | 16.40 | -0.12% | 784,000 |
| Sep 5, 2025 | 16.20 | 16.46 | 16.08 | 16.42 | 16.42 | 1.36% | 82,000 |
| Sep 4, 2025 | 16.57 | 16.57 | 16.20 | 16.20 | 16.20 | -2.23% | 104,000 |
| Sep 3, 2025 | 16.88 | 16.88 | 16.40 | 16.57 | 16.57 | -0.78% | 82,000 |
| Sep 2, 2025 | 16.80 | 16.80 | 16.43 | 16.70 | 16.70 | -0.30% | 152,000 |
| Sep 1, 2025 | 16.17 | 16.78 | 16.17 | 16.75 | 16.75 | 3.59% | 494,000 |
| Aug 29, 2025 | 15.63 | 16.40 | 15.63 | 16.17 | 16.17 | 4.32% | 468,000 |
| Aug 28, 2025 | 15.47 | 15.54 | 15.36 | 15.50 | 15.50 | -1.15% | 134,000 |
| Aug 27, 2025 | 15.82 | 15.91 | 15.68 | 15.68 | 15.68 | -0.88% | 52,000 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.81 | 15.82 | 15.82 | -1.12% | 48,000 |
| Aug 25, 2025 | 16.01 | 16.20 | 15.90 | 16.00 | 16.00 | -0.25% | 192,000 |
| Aug 22, 2025 | 15.93 | 16.05 | 15.90 | 16.04 | 16.04 | 1.13% | 38,000 |
| Aug 21, 2025 | 15.81 | 15.98 | 15.81 | 15.86 | 15.86 | -1.49% | 118,000 |
| Aug 20, 2025 | 15.79 | 16.17 | 15.62 | 16.10 | 16.10 | 1.26% | 210,000 |
| Aug 19, 2025 | 16.08 | 16.16 | 15.90 | 15.90 | 15.90 | -1.73% | 84,000 |
| Aug 18, 2025 | 15.87 | 16.20 | 15.87 | 16.18 | 16.18 | 2.08% | 348,000 |
| Aug 15, 2025 | 15.65 | 15.85 | 15.61 | 15.85 | 15.85 | 1.47% | 56,300 |
| Aug 14, 2025 | 15.52 | 15.70 | 15.52 | 15.62 | 15.62 | -0.45% | 24,000 |
| Aug 13, 2025 | 15.56 | 15.69 | 15.56 | 15.69 | 15.69 | 0.84% | 59,415 |
| Aug 12, 2025 | 15.72 | 15.76 | 15.56 | 15.56 | 15.56 | - | 46,000 |
| Aug 11, 2025 | 15.42 | 15.73 | 15.40 | 15.56 | 15.56 | 0.45% | 64,000 |
| Aug 8, 2025 | 15.64 | 15.64 | 15.44 | 15.49 | 15.49 | -0.83% | 30,000 |
| Aug 7, 2025 | 15.25 | 15.65 | 15.24 | 15.62 | 15.62 | 2.43% | 146,315 |
| Aug 6, 2025 | 15.44 | 15.44 | 15.20 | 15.25 | 15.25 | -1.04% | 384,000 |
| Aug 5, 2025 | 15.34 | 15.63 | 15.34 | 15.41 | 15.41 | -0.19% | 154,000 |
| Aug 4, 2025 | 15.50 | 15.60 | 15.40 | 15.44 | 15.44 | -1.40% | 316,000 |
| Aug 1, 2025 | 15.52 | 15.66 | 15.40 | 15.66 | 15.66 | -0.89% | 220,000 |
| Jul 31, 2025 | 15.84 | 15.88 | 15.64 | 15.80 | 15.80 | -0.88% | 144,000 |
| Jul 30, 2025 | 15.70 | 15.94 | 15.26 | 15.94 | 15.94 | 1.01% | 366,000 |
| Jul 29, 2025 | 15.58 | 15.78 | 15.38 | 15.78 | 15.78 | 1.28% | 502,000 |
| Jul 28, 2025 | 16.32 | 16.32 | 15.28 | 15.58 | 15.58 | -4.53% | 1,634,000 |
| Jul 25, 2025 | 16.78 | 17.02 | 16.30 | 16.32 | 16.32 | -2.97% | 15,698,000 |
| Jul 24, 2025 | 16.92 | 16.96 | 16.70 | 16.82 | 16.82 | -0.59% | 214,000 |
| Jul 23, 2025 | 16.20 | 16.94 | 16.08 | 16.92 | 16.92 | 5.09% | 642,676 |
| Jul 22, 2025 | 16.04 | 16.20 | 15.98 | 16.10 | 16.10 | 0.25% | 192,000 |
| Jul 21, 2025 | 16.14 | 16.14 | 15.54 | 16.06 | 16.06 | -0.50% | 235,880 |
| Jul 18, 2025 | 16.00 | 16.14 | 16.00 | 16.14 | 16.14 | 0.50% | 249,398 |
| Jul 17, 2025 | 15.74 | 16.06 | 15.50 | 16.06 | 16.06 | 2.82% | 690,000 |
| Jul 16, 2025 | 16.06 | 16.10 | 15.56 | 15.62 | 15.62 | -2.38% | 602,000 |
| Jul 15, 2025 | 16.00 | 16.16 | 15.82 | 16.00 | 16.00 | 0.25% | 262,000 |
| Jul 14, 2025 | 15.66 | 16.00 | 15.66 | 15.96 | 15.96 | 1.92% | 518,298 |
| Jul 11, 2025 | 15.60 | 15.66 | 15.54 | 15.66 | 15.66 | 0.38% | 334,000 |
| Jul 10, 2025 | 15.62 | 15.68 | 15.54 | 15.60 | 15.60 | 0.39% | 254,000 |
| Jul 9, 2025 | 15.48 | 15.60 | 15.40 | 15.54 | 15.54 | 0.52% | 253,834 |
| Jul 8, 2025 | 15.12 | 15.48 | 15.06 | 15.46 | 15.46 | 2.25% | 292,000 |
| Jul 7, 2025 | 15.00 | 15.12 | 15.00 | 15.12 | 15.12 | 0.80% | 232,218 |
| Jul 4, 2025 | 14.92 | 15.06 | 14.90 | 15.00 | 15.00 | 0.54% | 58,000 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.92 | 14.92 | 14.92 | -0.67% | 84,000 |
| Jul 2, 2025 | 14.78 | 15.02 | 14.78 | 15.02 | 15.02 | 1.62% | 86,416 |