China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.010 (-0.98%)
Jul 20, 2026, 3:59 PM HKT
HKG:1503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 74,000 |
| Jul 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 446,000 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 301,000 |
| Jul 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 401,000 |
| Jul 14, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 142,000 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 15,000 |
| Jul 10, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 407,000 |
| Jul 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 738,000 |
| Jul 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 51,588 |
| Jul 7, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 129,000 |
| Jul 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 232,000 |
| Jul 3, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 623,000 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 138,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 590,000 |
| Jun 29, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 792,000 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 483,000 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 397,000 |
| Jun 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 21,000 |
| Jun 23, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 395,000 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 932,680 |
| Jun 18, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 421,000 |
| Jun 17, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | - | 1,152,000 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 411,000 |
| Jun 15, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 130,000 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 167,000 |
| Jun 11, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 310,000 |
| Jun 10, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 20,000 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 364,000 |
| Jun 8, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 1,029,000 |
| Jun 5, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 166,531 |
| Jun 4, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 125,000 |
| Jun 3, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 623,000 |
| Jun 2, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 416,000 |
| Jun 1, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 672,000 |
| May 29, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 210,000 |
| May 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 300,000 |
| May 27, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 143,000 |
| May 26, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 412,000 |
| May 22, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 179,502 |
| May 21, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 168,000 |
| May 20, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 141,000 |
| May 19, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 532,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 101,000 |
| May 15, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 411,000 |
| May 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 528,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 77,000 |
| May 12, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 710,000 |
| May 11, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 185,000 |
| May 8, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 192,535 |
| May 7, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 879,000 |