China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 0.9750
+0.0050 (0.52%)
Oct 23, 2026, 1:56 PM HKT
HKG:1503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.52% | 86,218 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 251,000 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 103,000 |
| Oct 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 42,000 |
| Oct 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 156,000 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 157,000 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.52% | 226,000 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 576,000 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 193,000 |
| Oct 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 133,000 |
| Oct 8, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 72,612 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 776,000 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 133,000 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 215,000 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 669,000 |
| Sep 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 616,000 |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 60,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 143,000 |
| 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 |