China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.600	0.600	0.590	0.590	0.508	932,000
2023-02-02	0.600	0.610	0.600	0.600	0.517	1,265,000
2023-02-01	0.590	0.600	0.590	0.590	0.508	1,146,000
2023-01-31	0.590	0.600	0.580	0.590	0.508	2,878,000
2023-01-30	0.600	0.610	0.590	0.600	0.517	4,182,000
2023-01-27	0.590	0.600	0.580	0.590	0.508	2,886,000
2023-01-26	0.600	0.600	0.580	0.590	0.508	1,454,000
2023-01-20	0.580	0.590	0.580	0.580	0.500	1,548,000
2023-01-19	0.570	0.590	0.570	0.580	0.500	1,106,000
2023-01-18	0.570	0.580	0.570	0.570	0.491	802,000
2023-01-17	0.570	0.580	0.570	0.580	0.500	414,000
2023-01-16	0.570	0.580	0.570	0.570	0.491	1,604,386
2023-01-13	0.570	0.580	0.560	0.570	0.491	1,208,000
2023-01-12	0.570	0.580	0.570	0.570	0.491	1,750,000
2023-01-11	0.560	0.570	0.560	0.570	0.491	1,962,000
2023-01-10	0.580	0.580	0.560	0.560	0.483	1,662,000
2023-01-09	0.580	0.590	0.570	0.570	0.491	1,470,000
2023-01-06	0.580	0.580	0.570	0.570	0.491	2,382,000
2023-01-05	0.580	0.580	0.570	0.570	0.491	2,384,000
2023-01-04	0.550	0.580	0.550	0.580	0.500	1,514,000
2023-01-03	0.550	0.560	0.550	0.550	0.474	1,482,000
2022-12-30	0.550	0.560	0.550	0.550	0.474	642,000
2022-12-29	0.550	0.560	0.540	0.550	0.474	2,186,000
2022-12-28	0.570	0.580	0.550	0.560	0.483	2,530,000
2022-12-23	0.560	0.570	0.550	0.570	0.491	664,000
2022-12-22	0.560	0.570	0.550	0.560	0.483	1,428,000
2022-12-21	0.560	0.560	0.550	0.560	0.483	704,000
2022-12-20	0.580	0.580	0.550	0.570	0.491	528,000
2022-12-19	0.580	0.580	0.560	0.580	0.500	970,000
2022-12-16	0.580	0.590	0.570	0.580	0.500	1,268,022
2022-12-15	0.580	0.590	0.560	0.580	0.500	2,254,000
2022-12-14	0.610	0.610	0.570	0.580	0.500	2,964,000
2022-12-13	0.600	0.610	0.590	0.600	0.517	1,418,000
2022-12-12	0.610	0.640	0.590	0.600	0.517	6,185,333
2022-12-09	0.560	0.630	0.550	0.620	0.534	9,642,000
2022-12-08	0.530	0.560	0.530	0.550	0.474	4,138,000
2022-12-07	0.540	0.550	0.530	0.530	0.457	3,964,000
2022-12-06	0.540	0.550	0.530	0.540	0.465	3,846,000
2022-12-05	0.530	0.550	0.530	0.540	0.465	5,008,000
2022-12-02	0.530	0.540	0.510	0.520	0.448	5,506,000
2022-12-01	0.540	0.550	0.520	0.520	0.448	12,754,210
2022-11-30	0.560	0.570	0.530	0.530	0.457	24,216,211
2022-11-29	0.540	0.570	0.540	0.550	0.474	6,148,000
2022-11-28	0.550	0.550	0.530	0.540	0.465	4,620,338
2022-11-25	0.560	0.560	0.540	0.560	0.483	3,826,000
2022-11-24	0.540	0.550	0.530	0.540	0.465	3,206,000
2022-11-23	0.530	0.540	0.520	0.530	0.457	1,533,800
2022-11-22	0.550	0.550	0.520	0.530	0.457	2,930,000
2022-11-21	0.570	0.570	0.540	0.540	0.465	3,708,000
2022-11-18	0.590	0.590	0.570	0.570	0.491	1,920,000
2022-11-17	0.580	0.590	0.570	0.590	0.508	1,546,000
2022-11-16	0.610	0.620	0.580	0.580	0.500	1,372,000
2022-11-15	0.620	0.630	0.610	0.630	0.543	846,000
2022-11-14	0.600	0.670	0.600	0.620	0.534	1,866,000
2022-11-11	0.570	0.600	0.570	0.600	0.517	1,492,000
2022-11-10	0.580	0.590	0.570	0.570	0.491	82,000
2022-11-09	0.580	0.590	0.570	0.580	0.500	732,000
2022-11-08	0.590	0.590	0.570	0.570	0.491	164,000
2022-11-07	0.590	0.600	0.570	0.570	0.491	304,000
2022-11-04	0.560	0.590	0.550	0.580	0.500	1,052,000

← NewerPage 16 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.