China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.295	0.300	0.285	0.295	0.272	942,000
2024-05-08	0.295	0.295	0.285	0.290	0.268	728,000
2024-05-07	0.300	0.305	0.295	0.295	0.272	280,000
2024-05-06	0.300	0.300	0.295	0.300	0.277	688,000
2024-05-03	0.300	0.305	0.290	0.300	0.277	2,290,000
2024-05-02	0.290	0.295	0.275	0.295	0.272	694,000
2024-04-30	0.295	0.295	0.280	0.285	0.263	200,000
2024-04-29	0.290	0.305	0.285	0.290	0.268	1,710,000
2024-04-26	0.280	0.285	0.275	0.285	0.263	1,004,000
2024-04-25	0.260	0.275	0.260	0.275	0.254	314,000
2024-04-24	0.260	0.265	0.260	0.265	0.245	80,000
2024-04-23	0.260	0.260	0.255	0.255	0.235	282,000
2024-04-22	0.255	0.265	0.255	0.260	0.240	528,000
2024-04-19	0.260	0.265	0.255	0.260	0.240	298,000
2024-04-18	0.265	0.275	0.255	0.265	0.245	940,000
2024-04-17	0.275	0.275	0.265	0.265	0.245	34,000
2024-04-16	0.270	0.275	0.270	0.275	0.254	40,000
2024-04-15	0.275	0.275	0.270	0.270	0.249	448,000
2024-04-12	0.280	0.280	0.270	0.270	0.249	288,000
2024-04-11	0.280	0.285	0.280	0.285	0.263	286,000
2024-04-10	0.280	0.290	0.280	0.280	0.259	394,000
2024-04-09	0.285	0.285	0.280	0.280	0.259	298,000
2024-04-08	0.290	0.290	0.290	0.290	0.268	320,000
2024-04-05	0.285	0.290	0.280	0.290	0.268	1,184,000
2024-04-03	0.295	0.295	0.285	0.285	0.263	824,000
2024-04-02	0.290	0.290	0.285	0.285	0.263	476,000
2024-03-28	0.290	0.290	0.280	0.290	0.268	168,000
2024-03-27	0.285	0.290	0.285	0.285	0.263	160,000
2024-03-26	0.295	0.295	0.280	0.290	0.268	778,000
2024-03-25	0.295	0.305	0.290	0.300	0.277	354,000
2024-03-22	0.295	0.295	0.295	0.295	0.272	184,000
2024-03-21	0.295	0.300	0.295	0.295	0.272	298,000
2024-03-20	0.300	0.300	0.285	0.295	0.272	392,000
2024-03-19	0.305	0.305	0.300	0.300	0.277	632,000
2024-03-18	0.305	0.310	0.305	0.305	0.282	486,000
2024-03-15	0.310	0.310	0.300	0.305	0.282	902,000
2024-03-14	0.305	0.310	0.305	0.310	0.286	666,000
2024-03-13	0.315	0.315	0.305	0.315	0.291	32,000
2024-03-12	0.300	0.315	0.295	0.315	0.291	2,244,000
2024-03-08	0.300	0.300	0.300	0.300	0.277	106,000
2024-03-07	0.300	0.300	0.290	0.295	0.272	528,000
2024-03-06	0.300	0.300	0.295	0.295	0.272	308,000
2024-03-05	0.300	0.300	0.290	0.300	0.277	396,000
2024-03-04	0.300	0.300	0.300	0.300	0.277	398,000
2024-03-01	0.300	0.305	0.300	0.305	0.282	273,960
2024-02-29	0.300	0.305	0.300	0.300	0.277	140,000
2024-02-28	0.310	0.310	0.300	0.300	0.277	366,000
2024-02-27	0.310	0.310	0.300	0.305	0.282	488,000
2024-02-26	0.310	0.315	0.300	0.310	0.286	584,000
2024-02-23	0.305	0.305	0.305	0.305	0.282	200,000
2024-02-22	0.300	0.305	0.300	0.305	0.282	350,000
2024-02-21	0.295	0.300	0.295	0.300	0.277	2,434,000
2024-02-20	0.300	0.300	0.300	0.300	0.277	598,000
2024-02-19	0.300	0.305	0.295	0.300	0.277	614,000
2024-02-16	0.300	0.305	0.300	0.305	0.282	170,000
2024-02-15	0.300	0.300	0.290	0.295	0.272	52,000
2024-02-14	0.285	0.300	0.280	0.300	0.277	158,000
2024-02-08	0.295	0.300	0.295	0.295	0.272	1,154,000
2024-02-07	0.295	0.295	0.295	0.295	0.272	40,000
2024-02-06	0.300	0.305	0.300	0.300	0.277	398,000

← NewerPage 11 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.