China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.560	0.570	0.550	0.570	0.491	396,000
2022-11-02	0.560	0.560	0.550	0.550	0.474	86,000
2022-11-01	0.540	0.570	0.540	0.560	0.483	354,000
2022-10-31	0.560	0.570	0.550	0.550	0.474	958,000
2022-10-28	0.560	0.570	0.560	0.570	0.491	834,000
2022-10-27	0.560	0.580	0.560	0.560	0.483	262,000
2022-10-26	0.570	0.580	0.560	0.570	0.491	648,000
2022-10-25	0.570	0.570	0.560	0.560	0.483	226,000
2022-10-24	0.590	0.600	0.560	0.560	0.483	950,000
2022-10-21	0.590	0.600	0.580	0.590	0.508	592,000
2022-10-20	0.580	0.610	0.580	0.610	0.526	232,000
2022-10-19	0.590	0.600	0.580	0.590	0.508	454,600
2022-10-17	0.590	0.590	0.570	0.570	0.491	396,000
2022-10-14	0.590	0.590	0.570	0.570	0.491	308,000
2022-10-13	0.580	0.590	0.580	0.590	0.508	138,000
2022-10-12	0.580	0.580	0.580	0.580	0.500	28,000
2022-10-11	0.590	0.610	0.580	0.580	0.500	216,000
2022-10-10	0.580	0.580	0.570	0.570	0.491	104,000
2022-10-07	0.600	0.600	0.580	0.580	0.500	182,000
2022-10-06	0.580	0.610	0.570	0.610	0.526	798,000
2022-10-05	0.550	0.610	0.550	0.600	0.517	584,000
2022-10-03	0.540	0.570	0.540	0.570	0.491	488,000
2022-09-30	0.540	0.540	0.530	0.540	0.465	558,000
2022-09-29	0.540	0.550	0.540	0.540	0.465	316,000
2022-09-28	0.550	0.550	0.530	0.550	0.474	552,000
2022-09-27	0.550	0.550	0.530	0.550	0.474	484,000
2022-09-26	0.540	0.560	0.530	0.550	0.474	824,000
2022-09-23	0.560	0.580	0.540	0.550	0.474	1,348,000
2022-09-22	0.570	0.570	0.560	0.570	0.491	60,000
2022-09-21	0.580	0.600	0.570	0.570	0.491	474,000
2022-09-20	0.570	0.570	0.570	0.570	0.491	22,000
2022-09-19	0.570	0.590	0.570	0.570	0.491	168,000
2022-09-16	0.600	0.600	0.580	0.590	0.508	492,000
2022-09-15	0.600	0.610	0.590	0.600	0.517	368,000
2022-09-14	0.600	0.600	0.590	0.590	0.508	198,000
2022-09-13	0.580	0.600	0.580	0.600	0.517	280,000
2022-09-09	0.570	0.600	0.570	0.590	0.508	2,158,000
2022-09-08	0.590	0.590	0.580	0.590	0.508	1,486,000
2022-09-07	0.590	0.600	0.580	0.590	0.508	1,080,000
2022-09-06	0.600	0.600	0.590	0.590	0.508	1,214,000
2022-09-05	0.600	0.600	0.590	0.600	0.517	230,000
2022-09-02	0.600	0.620	0.600	0.620	0.534	168,000
2022-09-01	0.620	0.620	0.600	0.620	0.534	262,000
2022-08-31	0.610	0.620	0.600	0.620	0.534	160,000
2022-08-30	0.620	0.630	0.610	0.610	0.526	262,000
2022-08-29	0.620	0.630	0.620	0.630	0.543	22,000
2022-08-26	0.610	0.630	0.610	0.610	0.526	206,000
2022-08-25	0.610	0.620	0.610	0.610	0.526	170,000
2022-08-24	0.620	0.640	0.610	0.610	0.526	1,226,000
2022-08-23	0.630	0.630	0.630	0.630	0.543	602,000
2022-08-22	0.620	0.640	0.620	0.630	0.543	30,000
2022-08-19	0.620	0.640	0.620	0.620	0.534	112,000
2022-08-18	0.620	0.650	0.610	0.630	0.543	694,000
2022-08-17	0.640	0.640	0.580	0.610	0.526	922,000
2022-08-16	0.650	0.670	0.640	0.640	0.552	244,000
2022-08-15	0.640	0.640	0.640	0.640	0.552	10,000
2022-08-12	0.650	0.650	0.640	0.640	0.552	338,000
2022-08-11	0.630	0.650	0.630	0.650	0.560	128,000
2022-08-10	0.630	0.630	0.630	0.630	0.543	2,006,000
2022-08-08	0.620	0.640	0.620	0.630	0.543	82,000

← NewerPage 17 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.