China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 1.110
0.00 (0.00%)
May 28, 2026, 3:55 PM HKT
HKG:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 83,000 |
| May 5, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 640,000 |
| May 4, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 280,000 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 447,000 |
| Apr 29, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 837,000 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 584,000 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 35,000 |
| Apr 24, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 153,502 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 761,000 |
| Apr 22, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 471,000 |
| Apr 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 396,000 |
| Apr 20, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 375,000 |
| Apr 17, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 324,000 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 199,000 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 364,000 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 495,000 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,825,000 |
| Apr 10, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 1,282,520 |
| Apr 9, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 542,000 |
| Apr 8, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 576,000 |
| Apr 2, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | 0.09% | 1,431,000 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.13 | 0.86% | 621,000 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.12 | -0.85% | 728,000 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.13 | - | 516,000 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | -0.85% | 584,000 |
| Mar 26, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.14 | - | 765,000 |
| Mar 25, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.14 | -0.84% | 323,000 |
| Mar 24, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.15 | 0.85% | 167,000 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.14 | -0.84% | 929,000 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.15 | -0.83% | 386,486 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 331,000 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.16 | - | 1,045,000 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.16 | -4.76% | 4,001,000 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | - | 499,000 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.22 | -1.56% | 1,405,000 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.24 | -1.54% | 476,000 |