China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 0.9950
+0.0050 (0.51%)
Sep 28, 2026, 3:58 PM HKT
HKG:1503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.51% | 147,000 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 327,000 |
| Sep 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 287,000 |
| Sep 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 134,000 |
| Sep 22, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 86,000 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 37,198 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.01% | 99,000 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 225,000 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 595,900 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 43,000 |
| Sep 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 263,000 |
| Sep 11, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 659,000 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.50% | 129,000 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 69,000 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 359,585 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 83,000 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 1.07% | 781,000 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.00 | 0.48% | 740,000 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.00 | 0.48% | 706,000 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 0.99 | -1.43% | 590,000 |
| Aug 31, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 345,000 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.00 | -0.48% | 116,000 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.00 | 0.48% | 68,000 |
| Aug 26, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.00 | -0.95% | 621,000 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 7,000 |
| Aug 24, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.01 | 0.96% | 241,000 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.00 | - | 57,147 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | - | 130,000 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.00 | -0.95% | 123,000 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.01 | -0.47% | 241,000 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.01 | 0.48% | 167,000 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.01 | - | 106,000 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 25,000 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.01 | -1.41% | 80,000 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | - | - |
| Aug 10, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.02 | 1.43% | 141,000 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | 0.96% | 25,511 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.00 | -0.95% | 119,000 |
| Aug 5, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.01 | - | 122,000 |
| Aug 4, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.01 | 1.45% | 328,000 |
| Aug 3, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 0.99 | -0.48% | 228,000 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | - | 17,000 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.00 | 0.97% | 165,000 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.99 | 0.98% | 216,000 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | - | 426,000 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 20,000 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | - | 19,000 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | - | 57,000 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | - | 83,176 |
| Jul 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 39,000 |