China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 1.015
-0.030 (-2.87%)
Sep 4, 2026, 3:13 PM HKT
HKG:1503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 74,000 |
| Jul 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | - | 446,000 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 301,000 |
| Jul 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 401,000 |
| Jul 14, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.97 | 2.02% | 142,000 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 15,000 |
| Jul 10, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.95 | -1.98% | 407,000 |
| Jul 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 1.00% | 738,000 |
| Jul 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.96 | -0.99% | 51,588 |
| Jul 7, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.97 | 1.00% | 129,000 |
| Jul 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.96 | -0.99% | 232,000 |
| Jul 3, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.97 | - | 623,000 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.97 | 2.02% | 138,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.95 | -1.00% | 590,000 |
| Jun 29, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 0.96 | - | 792,000 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.96 | - | 483,000 |