China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.340	0.340	0.325	0.330	0.305	192,000
2023-11-06	0.335	0.335	0.330	0.330	0.305	271,408
2023-11-03	0.330	0.340	0.320	0.320	0.295	1,238,000
2023-11-01	0.320	0.335	0.320	0.335	0.309	462,000
2023-10-31	0.325	0.325	0.315	0.315	0.291	20,000
2023-10-30	0.320	0.320	0.320	0.320	0.295	60,000
2023-10-27	0.320	0.320	0.320	0.320	0.295	22,000
2023-10-26	0.315	0.325	0.310	0.325	0.300	254,000
2023-10-25	0.340	0.340	0.300	0.320	0.295	2,066,000
2023-10-24	0.350	0.355	0.340	0.340	0.314	186,000
2023-10-20	0.340	0.350	0.340	0.350	0.323	12,500
2023-10-19	0.345	0.355	0.345	0.345	0.319	530,000
2023-10-18	0.350	0.355	0.350	0.350	0.323	668,000
2023-10-16	0.350	0.350	0.350	0.350	0.323	528,000
2023-10-13	0.360	0.360	0.355	0.355	0.328	46,000
2023-10-12	0.360	0.370	0.360	0.370	0.342	284,000
2023-10-11	0.360	0.365	0.360	0.365	0.337	182,000
2023-10-10	0.360	0.360	0.355	0.355	0.328	22,000
2023-10-09	0.360	0.360	0.360	0.360	0.332	252,000
2023-10-06	0.370	0.385	0.355	0.360	0.332	368,000
2023-10-05	0.355	0.370	0.355	0.360	0.332	122,000
2023-10-04	0.370	0.370	0.345	0.355	0.328	402,000
2023-10-03	0.370	0.370	0.370	0.370	0.342	36,000
2023-09-29	0.360	0.380	0.360	0.375	0.346	268,000
2023-09-28	0.390	0.390	0.360	0.380	0.351	1,206,000
2023-09-26	0.390	0.390	0.390	0.390	0.360	14,000
2023-09-25	0.410	0.410	0.390	0.390	0.360	688,000
2023-09-22	0.410	0.410	0.400	0.410	0.379	478,000
2023-09-21	0.410	0.415	0.410	0.410	0.379	178,000
2023-09-18	0.420	0.420	0.420	0.420	0.388	178,000
2023-09-15	0.430	0.435	0.425	0.425	0.392	126,000
2023-09-14	0.435	0.435	0.420	0.420	0.388	404,000
2023-09-13	0.430	0.445	0.425	0.425	0.392	1,564,000
2023-09-12	0.430	0.440	0.420	0.420	0.388	1,008,000
2023-09-11	0.435	0.440	0.420	0.435	0.402	568,000
2023-09-07	0.430	0.460	0.425	0.440	0.406	3,740,000
2023-09-06	0.415	0.435	0.410	0.425	0.392	3,050,000
2023-09-05	0.415	0.420	0.405	0.410	0.379	936,000
2023-09-04	0.405	0.425	0.405	0.410	0.379	872,000
2023-08-31	0.415	0.415	0.400	0.400	0.369	556,000
2023-08-30	0.410	0.415	0.405	0.415	0.383	730,000
2023-08-29	0.410	0.410	0.405	0.410	0.379	40,000
2023-08-28	0.410	0.410	0.405	0.405	0.374	270,000
2023-08-25	0.415	0.415	0.415	0.415	0.383	52,000
2023-08-24	0.410	0.420	0.405	0.415	0.383	804,000
2023-08-23	0.430	0.450	0.405	0.405	0.374	1,290,000
2023-08-22	0.420	0.420	0.415	0.420	0.388	590,000
2023-08-21	0.430	0.430	0.415	0.425	0.392	116,000
2023-08-18	0.440	0.440	0.415	0.430	0.397	820,000
2023-08-17	0.420	0.450	0.410	0.450	0.416	862,000
2023-08-16	0.440	0.440	0.430	0.430	0.397	438,000
2023-08-15	0.460	0.465	0.450	0.455	0.420	3,332,000
2023-08-14	0.460	0.465	0.455	0.460	0.425	2,606,000
2023-08-11	0.460	0.465	0.460	0.460	0.425	6,476,000
2023-08-10	0.460	0.465	0.460	0.460	0.425	1,874,000
2023-08-09	0.460	0.465	0.460	0.465	0.429	1,388,000
2023-08-08	0.460	0.465	0.460	0.460	0.425	6,400,000
2023-08-07	0.460	0.465	0.450	0.460	0.425	4,382,000
2023-08-04	0.445	0.465	0.435	0.460	0.425	3,024,000
2023-08-03	0.445	0.450	0.440	0.445	0.411	464,000

← NewerPage 13 of 21 · 1,215 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.