China Merchants Land Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.255	0.255	0.255	0.255	0.255	430,000
2024-08-07	0.250	0.255	0.249	0.255	0.255	194,000
2024-08-06	0.249	0.250	0.246	0.249	0.249	336,000
2024-08-05	0.260	0.260	0.246	0.250	0.250	692,000
2024-08-02	0.270	0.270	0.260	0.260	0.260	306,000
2024-08-01	0.270	0.270	0.265	0.265	0.265	54,000
2024-07-31	0.265	0.265	0.255	0.265	0.265	172,000
2024-07-30	0.265	0.265	0.255	0.255	0.255	188,000
2024-07-29	0.255	0.255	0.255	0.255	0.255	0
2024-07-26	0.265	0.265	0.255	0.255	0.255	870,000
2024-07-25	0.270	0.270	0.260	0.265	0.265	174,000
2024-07-24	0.275	0.275	0.270	0.270	0.270	160,000
2024-07-23	0.275	0.275	0.270	0.275	0.275	30,000
2024-07-22	0.285	0.285	0.270	0.275	0.275	700,000
2024-07-19	0.280	0.285	0.275	0.285	0.285	302,000
2024-07-18	0.280	0.290	0.280	0.290	0.290	46,000
2024-07-17	0.285	0.290	0.280	0.290	0.290	432,000
2024-07-16	0.290	0.290	0.290	0.290	0.290	158,000
2024-07-15	0.285	0.320	0.280	0.290	0.290	845,400
2024-07-12	0.285	0.295	0.280	0.295	0.295	786,000
2024-07-11	0.270	0.290	0.270	0.290	0.290	146,000
2024-07-10	0.270	0.270	0.270	0.270	0.270	152,000
2024-07-09	0.280	0.285	0.275	0.275	0.275	190,000
2024-07-08	0.280	0.285	0.280	0.280	0.280	554,000
2024-07-05	0.295	0.295	0.290	0.290	0.278	468,000
2024-07-04	0.305	0.305	0.285	0.295	0.283	302,000
2024-07-03	0.305	0.305	0.300	0.300	0.288	56,000
2024-06-28	0.295	0.305	0.295	0.305	0.292	48,000
2024-06-27	0.300	0.305	0.295	0.300	0.288	16,000
2024-06-26	0.300	0.300	0.300	0.300	0.288	12,000
2024-06-25	0.300	0.300	0.295	0.300	0.288	290,000
2024-06-21	0.300	0.300	0.300	0.300	0.288	86,000
2024-06-20	0.310	0.310	0.300	0.305	0.292	126,000
2024-06-19	0.310	0.315	0.310	0.310	0.297	158,000
2024-06-18	0.310	0.310	0.300	0.300	0.288	146,000
2024-06-17	0.305	0.310	0.295	0.300	0.288	314,000
2024-06-14	0.310	0.310	0.300	0.310	0.297	128,000
2024-06-13	0.300	0.305	0.300	0.305	0.292	624,000
2024-06-12	0.305	0.305	0.300	0.300	0.288	176,000
2024-06-11	0.310	0.310	0.310	0.310	0.297	44,000
2024-06-07	0.310	0.315	0.310	0.315	0.302	136,000
2024-06-06	0.310	0.320	0.310	0.310	0.297	514,000
2024-06-05	0.310	0.315	0.310	0.310	0.297	116,000
2024-06-04	0.320	0.320	0.320	0.320	0.307	170,000
2024-06-03	0.310	0.315	0.305	0.310	0.297	337,000
2024-05-31	0.310	0.315	0.310	0.315	0.302	78,000
2024-05-30	0.320	0.325	0.305	0.305	0.292	1,504,000
2024-05-29	0.325	0.325	0.325	0.325	0.300	138,000
2024-05-28	0.320	0.320	0.320	0.320	0.295	8,400
2024-05-27	0.320	0.320	0.320	0.320	0.295	404,000
2024-05-24	0.325	0.330	0.320	0.325	0.300	1,598,000
2024-05-23	0.345	0.345	0.330	0.340	0.314	1,502,000
2024-05-22	0.350	0.355	0.345	0.345	0.319	412,000
2024-05-21	0.360	0.360	0.340	0.345	0.319	1,284,000
2024-05-20	0.350	0.365	0.345	0.355	0.328	6,316,000
2024-05-17	0.330	0.350	0.325	0.345	0.319	3,208,000
2024-05-16	0.315	0.340	0.310	0.325	0.300	2,962,000
2024-05-14	0.320	0.320	0.300	0.310	0.286	934,000
2024-05-13	0.310	0.315	0.300	0.310	0.286	1,952,000
2024-05-10	0.305	0.320	0.300	0.320	0.295	2,210,000

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	0.0120 HKD
2024-05-30	0.0120 HKD
2023-05-30	0.0300 HKD
2022-05-30	0.0600 HKD
2021-05-28	0.0700 HKD
2020-05-22	0.1400 HKD
2019-05-07	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.