China Merchants China Direct Investments Limited (HKG:0133)
Hong Kong · Delayed Price · Currency is HKD 25.60
+0.58 (2.32%)
Sep 4, 2026, 4:08 PM HKT
HKG:0133 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.10 | 25.60 | 24.80 | 25.60 | 25.60 | 2.32% | 446,000 |
| Sep 3, 2026 | 25.44 | 25.78 | 25.02 | 25.02 | 25.02 | 0.08% | 448,000 |
| Sep 2, 2026 | 23.90 | 25.48 | 23.90 | 25.00 | 25.00 | 4.60% | 660,000 |
| Sep 1, 2026 | 23.46 | 24.50 | 23.20 | 23.90 | 23.90 | 0.59% | 523,097 |
| Aug 31, 2026 | 23.30 | 23.76 | 22.68 | 23.76 | 23.76 | 1.11% | 264,050 |
| Aug 28, 2026 | 24.20 | 24.50 | 23.00 | 23.50 | 23.50 | -1.92% | 518,050 |
| Aug 27, 2026 | 23.90 | 23.98 | 23.60 | 23.96 | 23.96 | -0.42% | 158,000 |
| Aug 26, 2026 | 24.20 | 24.36 | 23.84 | 24.06 | 24.06 | -0.58% | 156,000 |
| Aug 25, 2026 | 24.62 | 24.62 | 24.18 | 24.20 | 24.20 | -3.12% | 80,000 |
| Aug 24, 2026 | 24.68 | 25.10 | 24.24 | 24.98 | 24.98 | 1.22% | 198,000 |
| Aug 21, 2026 | 24.02 | 25.20 | 24.02 | 24.68 | 24.68 | 2.24% | 214,000 |
| Aug 20, 2026 | 23.84 | 24.80 | 23.84 | 24.14 | 24.14 | 0.84% | 290,000 |
| Aug 19, 2026 | 23.64 | 24.36 | 23.80 | 23.94 | 23.94 | 1.10% | 112,000 |
| Aug 18, 2026 | 23.92 | 24.02 | 23.30 | 23.68 | 23.68 | -1.17% | 332,000 |
| Aug 17, 2026 | 23.20 | 24.00 | 23.20 | 23.96 | 23.96 | 3.28% | 136,797 |
| Aug 14, 2026 | 23.42 | 23.42 | 23.16 | 23.20 | 23.20 | -1.53% | 76,000 |
| Aug 13, 2026 | 23.38 | 23.74 | 23.34 | 23.56 | 23.56 | 0.51% | 136,000 |
| Aug 12, 2026 | 23.50 | 23.68 | 23.26 | 23.44 | 23.44 | -1.35% | 139,231 |
| Aug 11, 2026 | 23.94 | 23.94 | 23.02 | 23.76 | 23.76 | -1.41% | 362,000 |
| Aug 10, 2026 | 23.88 | 24.60 | 23.74 | 24.10 | 24.10 | 0.42% | 252,000 |
| Aug 7, 2026 | 24.50 | 24.50 | 23.60 | 24.00 | 24.00 | -3.23% | 266,000 |
| Aug 6, 2026 | 24.50 | 24.80 | 24.16 | 24.80 | 24.80 | 0.65% | 148,000 |
| Aug 5, 2026 | 24.50 | 25.12 | 24.26 | 24.64 | 24.64 | 0.90% | 334,000 |
| Aug 4, 2026 | 24.50 | 24.50 | 23.86 | 24.42 | 24.42 | 1.24% | 123,000 |
| Aug 3, 2026 | 24.50 | 24.94 | 23.44 | 24.12 | 24.12 | -3.90% | 402,000 |
| Jul 31, 2026 | 25.40 | 25.60 | 24.48 | 25.10 | 25.10 | - | 420,000 |
| Jul 30, 2026 | 24.50 | 25.10 | 24.00 | 25.10 | 25.10 | 4.32% | 502,000 |
| Jul 29, 2026 | 24.70 | 24.70 | 23.48 | 24.06 | 24.06 | -2.59% | 503,548 |
| Jul 28, 2026 | 26.00 | 26.00 | 24.26 | 24.70 | 24.70 | -3.97% | 482,000 |
| Jul 27, 2026 | 26.64 | 26.64 | 25.20 | 25.72 | 25.72 | -3.16% | 600,000 |
| Jul 24, 2026 | 27.98 | 27.98 | 26.24 | 26.56 | 26.56 | -4.53% | 714,000 |
| Jul 23, 2026 | 26.44 | 28.18 | 26.44 | 27.82 | 27.82 | 2.73% | 1,139,639 |
| Jul 22, 2026 | 26.82 | 27.66 | 25.44 | 27.08 | 27.08 | 2.81% | 1,067,227 |
| Jul 21, 2026 | 26.50 | 27.88 | 25.68 | 26.34 | 26.34 | -0.53% | 1,114,800 |
| Jul 20, 2026 | 26.76 | 27.10 | 25.80 | 26.48 | 26.48 | 4.09% | 1,001,277 |
| Jul 17, 2026 | 25.40 | 27.96 | 24.84 | 25.44 | 25.44 | 5.47% | 2,452,178 |
| Jul 16, 2026 | 22.50 | 24.30 | 22.50 | 24.12 | 24.12 | 8.75% | 983,894 |
| Jul 15, 2026 | 21.88 | 22.40 | 21.88 | 22.18 | 22.18 | 1.37% | 224,000 |
| Jul 14, 2026 | 21.40 | 21.90 | 21.00 | 21.88 | 21.88 | 2.15% | 240,000 |
| Jul 13, 2026 | 21.34 | 21.78 | 21.00 | 21.42 | 21.42 | 0.37% | 158,000 |
| Jul 10, 2026 | 20.92 | 21.68 | 20.92 | 21.34 | 21.34 | 3.49% | 160,000 |
| Jul 9, 2026 | 20.52 | 20.80 | 20.40 | 20.62 | 20.62 | 0.19% | 138,000 |
| Jul 8, 2026 | 20.68 | 20.96 | 20.30 | 20.58 | 20.58 | -1.91% | 166,000 |
| Jul 7, 2026 | 21.06 | 21.14 | 20.70 | 20.98 | 20.98 | -0.85% | 176,000 |
| Jul 6, 2026 | 21.68 | 22.50 | 21.16 | 21.16 | 21.16 | -2.40% | 202,000 |
| Jul 3, 2026 | 21.00 | 21.70 | 20.82 | 21.68 | 21.68 | 4.73% | 348,000 |
| Jul 2, 2026 | 20.30 | 20.80 | 20.00 | 20.70 | 20.70 | 2.99% | 324,000 |
| Jun 30, 2026 | 21.38 | 21.38 | 19.99 | 20.10 | 20.10 | -3.55% | 242,050 |
| Jun 29, 2026 | 19.86 | 21.00 | 19.86 | 20.84 | 20.84 | 5.89% | 390,000 |
| Jun 26, 2026 | 19.31 | 20.40 | 18.90 | 19.68 | 19.68 | 1.23% | 3,355,880 |