China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.485	0.495	0.480	0.490	0.422	560,000
2023-05-04	0.485	0.485	0.475	0.475	0.409	496,000
2023-05-02	0.485	0.485	0.470	0.485	0.418	2,188,000
2023-04-28	0.485	0.490	0.480	0.485	0.418	742,000
2023-04-27	0.490	0.490	0.485	0.485	0.418	312,000
2023-04-26	0.480	0.500	0.475	0.490	0.422	2,016,000
2023-04-25	0.480	0.485	0.475	0.480	0.414	1,988,000
2023-04-24	0.490	0.495	0.480	0.485	0.418	2,068,000
2023-04-21	0.495	0.500	0.485	0.490	0.422	4,176,000
2023-04-20	0.500	0.500	0.490	0.490	0.422	1,300,000
2023-04-19	0.500	0.510	0.495	0.500	0.431	618,000
2023-04-18	0.500	0.510	0.495	0.500	0.431	2,300,000
2023-04-17	0.500	0.510	0.495	0.500	0.431	1,254,000
2023-04-14	0.500	0.500	0.500	0.500	0.431	572,000
2023-04-13	0.500	0.500	0.495	0.500	0.431	1,326,000
2023-04-12	0.510	0.510	0.500	0.500	0.431	840,000
2023-04-11	0.495	0.510	0.495	0.500	0.431	3,109,751
2023-04-06	0.500	0.500	0.490	0.500	0.431	3,082,000
2023-04-04	0.510	0.510	0.500	0.500	0.431	300,000
2023-04-03	0.510	0.510	0.500	0.510	0.440	642,000
2023-03-31	0.520	0.520	0.500	0.510	0.440	1,186,000
2023-03-30	0.510	0.520	0.500	0.520	0.448	2,078,000
2023-03-29	0.520	0.520	0.510	0.510	0.440	452,000
2023-03-28	0.520	0.520	0.510	0.510	0.440	66,000
2023-03-27	0.520	0.520	0.510	0.510	0.440	1,196,000
2023-03-24	0.520	0.530	0.520	0.520	0.448	154,000
2023-03-23	0.520	0.530	0.520	0.530	0.457	1,374,000
2023-03-22	0.530	0.530	0.520	0.520	0.448	1,164,000
2023-03-21	0.530	0.530	0.520	0.530	0.457	588,000
2023-03-20	0.530	0.540	0.520	0.530	0.457	1,426,000
2023-03-17	0.540	0.550	0.530	0.540	0.465	1,338,200
2023-03-16	0.540	0.540	0.530	0.540	0.465	1,548,000
2023-03-15	0.530	0.540	0.530	0.540	0.465	996,000
2023-03-14	0.540	0.550	0.530	0.530	0.457	626,000
2023-03-13	0.550	0.550	0.540	0.540	0.465	458,000
2023-03-10	0.540	0.550	0.530	0.550	0.474	1,540,000
2023-03-09	0.560	0.570	0.540	0.550	0.474	2,006,000
2023-03-08	0.570	0.570	0.550	0.560	0.483	872,000
2023-03-07	0.550	0.570	0.550	0.570	0.491	216,000
2023-03-06	0.560	0.560	0.550	0.550	0.474	604,000
2023-03-03	0.550	0.570	0.550	0.570	0.491	1,866,000
2023-03-02	0.560	0.570	0.550	0.550	0.474	634,000
2023-03-01	0.560	0.560	0.550	0.560	0.483	450,000
2023-02-28	0.550	0.560	0.550	0.550	0.474	724,000
2023-02-27	0.560	0.560	0.550	0.550	0.474	474,000
2023-02-24	0.560	0.560	0.550	0.560	0.483	1,480,000
2023-02-23	0.570	0.570	0.560	0.560	0.483	118,000
2023-02-22	0.570	0.580	0.560	0.560	0.483	726,000
2023-02-21	0.570	0.580	0.560	0.560	0.483	818,000
2023-02-20	0.560	0.560	0.550	0.560	0.483	872,000
2023-02-17	0.560	0.570	0.550	0.550	0.474	1,072,000
2023-02-16	0.560	0.570	0.560	0.560	0.483	696,000
2023-02-15	0.560	0.570	0.560	0.560	0.483	2,530,000
2023-02-14	0.580	0.580	0.560	0.570	0.491	4,358,000
2023-02-13	0.580	0.580	0.570	0.580	0.500	2,750,000
2023-02-10	0.580	0.600	0.580	0.590	0.508	1,704,000
2023-02-09	0.590	0.600	0.580	0.580	0.500	908,000
2023-02-08	0.590	0.600	0.580	0.590	0.508	1,908,000
2023-02-07	0.590	0.590	0.580	0.580	0.500	636,000
2023-02-06	0.590	0.600	0.580	0.590	0.508	1,352,000

← NewerPage 15 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.