China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.440	0.445	0.440	0.445	0.411	1,994,000
2023-08-01	0.435	0.435	0.430	0.435	0.402	3,050,000
2023-07-31	0.440	0.445	0.430	0.440	0.406	3,258,000
2023-07-28	0.430	0.445	0.430	0.440	0.406	2,254,000
2023-07-27	0.395	0.430	0.395	0.430	0.397	5,458,000
2023-07-26	0.395	0.395	0.395	0.395	0.365	9,948,000
2023-07-25	0.395	0.405	0.395	0.400	0.369	2,096,000
2023-07-24	0.395	0.400	0.385	0.385	0.355	1,600,000
2023-07-21	0.395	0.395	0.385	0.385	0.355	648,000
2023-07-20	0.390	0.395	0.380	0.395	0.365	1,114,000
2023-07-19	0.390	0.390	0.385	0.385	0.355	668,000
2023-07-18	0.400	0.400	0.390	0.390	0.360	2,042,000
2023-07-14	0.400	0.400	0.395	0.395	0.365	2,560,000
2023-07-13	0.400	0.405	0.395	0.400	0.369	826,000
2023-07-12	0.400	0.400	0.395	0.400	0.369	264,000
2023-07-11	0.405	0.405	0.395	0.400	0.369	1,450,000
2023-07-10	0.420	0.420	0.400	0.405	0.374	760,000
2023-07-07	0.410	0.420	0.410	0.410	0.379	554,000
2023-07-06	0.415	0.415	0.410	0.410	0.379	1,042,000
2023-07-05	0.425	0.425	0.415	0.415	0.383	910,000
2023-07-04	0.415	0.440	0.415	0.430	0.397	2,430,000
2023-07-03	0.395	0.415	0.395	0.410	0.379	438,000
2023-06-30	0.400	0.400	0.395	0.400	0.369	30,000
2023-06-29	0.400	0.400	0.395	0.400	0.369	218,000
2023-06-28	0.400	0.405	0.400	0.400	0.369	80,000
2023-06-27	0.395	0.400	0.395	0.395	0.365	336,000
2023-06-26	0.400	0.405	0.385	0.395	0.365	398,000
2023-06-23	0.410	0.410	0.395	0.400	0.369	1,576,000
2023-06-21	0.410	0.420	0.405	0.420	0.388	134,000
2023-06-20	0.420	0.420	0.405	0.410	0.379	804,000
2023-06-19	0.425	0.425	0.420	0.420	0.388	224,000
2023-06-16	0.425	0.425	0.420	0.420	0.388	424,000
2023-06-15	0.425	0.425	0.420	0.425	0.392	112,000
2023-06-14	0.420	0.425	0.410	0.425	0.392	870,000
2023-06-13	0.430	0.430	0.420	0.425	0.392	70,000
2023-06-12	0.425	0.425	0.420	0.420	0.388	14,000
2023-06-09	0.435	0.440	0.425	0.425	0.392	684,000
2023-06-08	0.430	0.440	0.430	0.435	0.402	244,000
2023-06-07	0.430	0.430	0.425	0.430	0.397	68,000
2023-06-06	0.425	0.430	0.420	0.425	0.392	94,000
2023-06-05	0.420	0.430	0.415	0.420	0.388	382,000
2023-06-02	0.425	0.430	0.410	0.420	0.388	134,000
2023-06-01	0.410	0.415	0.405	0.410	0.379	626,000
2023-05-31	0.415	0.420	0.410	0.410	0.379	148,000
2023-05-30	0.415	0.420	0.410	0.420	0.388	238,000
2023-05-29	0.455	0.455	0.450	0.450	0.388	218,000
2023-05-25	0.455	0.455	0.445	0.450	0.388	426,000
2023-05-24	0.470	0.470	0.450	0.455	0.392	1,040,000
2023-05-23	0.475	0.475	0.460	0.470	0.405	686,000
2023-05-22	0.475	0.475	0.465	0.475	0.409	658,000
2023-05-19	0.470	0.470	0.465	0.470	0.405	1,944,000
2023-05-18	0.485	0.485	0.470	0.475	0.409	762,000
2023-05-17	0.480	0.490	0.475	0.475	0.409	368,000
2023-05-16	0.490	0.490	0.475	0.480	0.414	388,000
2023-05-15	0.490	0.490	0.485	0.490	0.422	352,000
2023-05-12	0.495	0.495	0.490	0.495	0.427	64,000
2023-05-11	0.495	0.495	0.495	0.495	0.427	52,000
2023-05-10	0.510	0.510	0.495	0.495	0.427	242,000
2023-05-09	0.495	0.510	0.495	0.495	0.427	1,656,000
2023-05-08	0.495	0.500	0.490	0.500	0.431	842,000

← NewerPage 14 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.