China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.630	0.640	0.610	0.640	0.552	126,000
2022-08-04	0.620	0.630	0.610	0.610	0.526	480,000
2022-08-03	0.620	0.640	0.620	0.620	0.534	1,264,000
2022-08-02	0.630	0.630	0.620	0.620	0.534	274,000
2022-08-01	0.630	0.630	0.630	0.630	0.543	116,000
2022-07-29	0.640	0.650	0.630	0.650	0.560	58,000
2022-07-28	0.660	0.660	0.630	0.640	0.552	582,000
2022-07-27	0.630	0.660	0.630	0.660	0.569	938,000
2022-07-26	0.640	0.650	0.590	0.620	0.534	1,736,000
2022-07-25	0.660	0.660	0.560	0.630	0.543	1,798,000
2022-07-22	0.640	0.650	0.640	0.650	0.560	14,000
2022-07-21	0.650	0.650	0.630	0.630	0.543	782,000
2022-07-20	0.650	0.670	0.650	0.660	0.569	158,000
2022-07-19	0.650	0.670	0.640	0.640	0.552	572,000
2022-07-18	0.630	0.660	0.630	0.660	0.569	246,000
2022-07-15	0.680	0.680	0.630	0.630	0.543	1,204,000
2022-07-14	0.670	0.680	0.660	0.670	0.577	894,000
2022-07-13	0.690	0.690	0.670	0.670	0.577	1,034,000
2022-07-12	0.690	0.700	0.680	0.680	0.586	218,000
2022-07-11	0.690	0.690	0.680	0.690	0.595	344,000
2022-07-08	0.700	0.710	0.690	0.700	0.603	284,000
2022-07-07	0.700	0.730	0.680	0.690	0.595	2,486,000
2022-07-06	0.690	0.730	0.680	0.700	0.603	1,423,628
2022-07-05	0.700	0.710	0.690	0.690	0.595	972,000
2022-07-04	0.670	0.720	0.670	0.690	0.595	1,856,000
2022-06-30	0.680	0.690	0.670	0.670	0.577	916,000
2022-06-29	0.690	0.690	0.680	0.680	0.586	230,000
2022-06-28	0.700	0.700	0.680	0.690	0.595	406,000
2022-06-27	0.690	0.700	0.680	0.680	0.586	676,000
2022-06-24	0.680	0.700	0.680	0.680	0.586	1,708,000
2022-06-23	0.700	0.700	0.680	0.700	0.603	407,978
2022-06-22	0.700	0.700	0.680	0.680	0.586	1,204,000
2022-06-21	0.720	0.730	0.700	0.700	0.603	932,000
2022-06-20	0.690	0.740	0.680	0.710	0.612	5,850,000
2022-06-17	0.690	0.690	0.680	0.690	0.595	52,000
2022-06-16	0.690	0.690	0.670	0.690	0.595	1,154,000
2022-06-15	0.700	0.700	0.690	0.700	0.603	152,000
2022-06-14	0.680	0.700	0.680	0.700	0.603	222,000
2022-06-13	0.710	0.710	0.680	0.690	0.595	1,219,614
2022-06-10	0.690	0.710	0.690	0.710	0.612	76,000
2022-06-09	0.710	0.730	0.700	0.700	0.603	932,000
2022-06-08	0.710	0.740	0.680	0.720	0.620	2,396,000
2022-06-07	0.700	0.700	0.690	0.690	0.595	946,000
2022-06-06	0.700	0.700	0.690	0.700	0.603	408,000
2022-06-02	0.700	0.710	0.690	0.690	0.595	342,000
2022-06-01	0.680	0.700	0.680	0.700	0.603	410,200
2022-05-31	0.690	0.700	0.680	0.680	0.586	774,000
2022-05-30	0.710	0.710	0.690	0.690	0.595	896,000
2022-05-27	0.750	0.760	0.730	0.750	0.595	2,294,000
2022-05-26	0.750	0.750	0.740	0.740	0.587	116,000
2022-05-25	0.740	0.750	0.730	0.730	0.579	376,000
2022-05-24	0.750	0.760	0.730	0.730	0.579	878,000
2022-05-23	0.750	0.750	0.750	0.750	0.595	136,000
2022-05-20	0.770	0.770	0.750	0.750	0.595	642,000
2022-05-19	0.760	0.770	0.750	0.770	0.610	992,000
2022-05-18	0.740	0.760	0.740	0.750	0.595	80,000
2022-05-17	0.740	0.750	0.740	0.740	0.587	200,000
2022-05-16	0.740	0.760	0.740	0.740	0.587	1,396,000
2022-05-13	0.730	0.740	0.730	0.730	0.579	24,000
2022-05-12	0.720	0.730	0.720	0.730	0.579	1,008,000

← NewerPage 18 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.