China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.820	0.830	0.820	0.830	0.658	442,000
2022-02-08	0.800	0.820	0.800	0.810	0.642	176,000
2022-02-07	0.810	0.820	0.800	0.810	0.642	206,000
2022-02-04	0.810	0.810	0.790	0.810	0.642	308,000
2022-01-31	0.800	0.810	0.800	0.810	0.642	78,000
2022-01-28	0.780	0.800	0.780	0.800	0.634	152,000
2022-01-27	0.800	0.800	0.780	0.790	0.626	442,000
2022-01-26	0.820	0.820	0.800	0.810	0.642	218,000
2022-01-25	0.820	0.830	0.810	0.820	0.650	490,000
2022-01-24	0.820	0.830	0.820	0.830	0.658	162,000
2022-01-21	0.810	0.830	0.810	0.820	0.650	404,000
2022-01-20	0.810	0.820	0.810	0.810	0.642	1,142,000
2022-01-19	0.790	0.810	0.790	0.790	0.626	778,000
2022-01-18	0.750	0.790	0.750	0.790	0.626	1,196,000
2022-01-17	0.760	0.770	0.750	0.760	0.603	394,000
2022-01-14	0.740	0.760	0.740	0.760	0.603	146,000
2022-01-13	0.760	0.780	0.750	0.760	0.603	392,000
2022-01-12	0.770	0.780	0.770	0.770	0.610	148,000
2022-01-11	0.770	0.780	0.770	0.770	0.610	522,000
2022-01-10	0.750	0.790	0.740	0.770	0.610	1,382,000
2022-01-07	0.730	0.760	0.720	0.750	0.595	1,460,000
2022-01-06	0.740	0.740	0.720	0.730	0.579	416,000
2022-01-05	0.730	0.740	0.720	0.740	0.587	798,000
2022-01-04	0.730	0.730	0.720	0.730	0.579	4,758,000
2022-01-03	0.730	0.730	0.720	0.730	0.579	108,000
2021-12-31	0.730	0.740	0.730	0.740	0.587	182,000
2021-12-30	0.720	0.730	0.710	0.720	0.571	266,000
2021-12-29	0.740	0.740	0.720	0.720	0.571	98,000
2021-12-28	0.720	0.740	0.710	0.740	0.587	928,000
2021-12-24	0.710	0.720	0.710	0.720	0.571	78,000
2021-12-23	0.700	0.720	0.690	0.700	0.555	502,000
2021-12-22	0.700	0.700	0.680	0.690	0.547	1,498,000
2021-12-21	0.700	0.720	0.690	0.690	0.547	2,816,000
2021-12-20	0.710	0.750	0.670	0.680	0.539	7,284,000
2021-12-17	0.720	0.730	0.710	0.710	0.563	2,608,000
2021-12-16	0.730	0.740	0.720	0.720	0.571	2,114,000
2021-12-15	0.760	0.760	0.720	0.720	0.571	4,148,000
2021-12-14	0.800	0.800	0.740	0.760	0.603	6,672,000
2021-12-13	0.820	0.830	0.800	0.810	0.642	798,000
2021-12-10	0.830	0.850	0.820	0.830	0.658	418,000
2021-12-09	0.830	0.840	0.820	0.830	0.658	584,000
2021-12-08	0.810	0.840	0.810	0.830	0.658	1,054,000
2021-12-07	0.810	0.820	0.800	0.820	0.650	482,000
2021-12-06	0.830	0.830	0.820	0.830	0.658	300,000
2021-12-03	0.810	0.830	0.800	0.830	0.658	922,000
2021-12-02	0.820	0.840	0.820	0.820	0.650	332,000
2021-12-01	0.830	0.840	0.830	0.840	0.666	42,000
2021-11-30	0.810	0.850	0.800	0.850	0.674	2,244,000
2021-11-29	0.820	0.820	0.810	0.820	0.650	444,000
2021-11-26	0.830	0.840	0.810	0.820	0.650	1,160,000
2021-11-25	0.830	0.840	0.830	0.840	0.666	104,000
2021-11-24	0.840	0.840	0.840	0.840	0.666	36,000
2021-11-23	0.840	0.850	0.840	0.850	0.674	186,000
2021-11-22	0.840	0.840	0.830	0.840	0.666	64,000
2021-11-19	0.840	0.850	0.830	0.850	0.674	290,000
2021-11-18	0.830	0.840	0.830	0.840	0.666	46,000
2021-11-17	0.830	0.830	0.820	0.830	0.658	386,000
2021-11-16	0.840	0.850	0.820	0.820	0.650	382,000
2021-11-15	0.860	0.860	0.830	0.840	0.666	356,000
2021-11-12	0.870	0.870	0.850	0.860	0.682	415,467

← NewerPage 20 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.