China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.285	0.285	0.280	0.280	0.280	136,000
2025-10-27	0.290	0.290	0.285	0.285	0.285	472,000
2025-10-24	0.275	0.295	0.275	0.290	0.290	5,434,000
2025-10-23	0.275	0.275	0.275	0.275	0.275	32,000
2025-10-22	0.275	0.275	0.265	0.275	0.275	612,000
2025-10-21	0.275	0.280	0.275	0.275	0.275	638,000
2025-10-20	0.270	0.275	0.270	0.275	0.275	360,000
2025-10-17	0.270	0.270	0.265	0.270	0.270	850,000
2025-10-16	0.275	0.275	0.275	0.275	0.275	42,000
2025-10-15	0.275	0.280	0.275	0.280	0.280	54,000
2025-10-14	0.285	0.285	0.270	0.280	0.280	1,636,000
2025-10-13	0.275	0.275	0.265	0.270	0.270	1,184,000
2025-10-10	0.285	0.285	0.280	0.280	0.280	425,000
2025-10-09	0.280	0.290	0.275	0.290	0.290	1,757,000
2025-10-08	0.285	0.285	0.280	0.280	0.280	798,000
2025-10-06	0.280	0.285	0.280	0.285	0.285	278,000
2025-10-03	0.280	0.285	0.280	0.280	0.280	966,000
2025-10-02	0.275	0.280	0.270	0.280	0.280	2,798,000
2025-09-30	0.280	0.285	0.275	0.285	0.285	1,454,000
2025-09-29	0.285	0.285	0.275	0.280	0.280	1,214,000
2025-09-26	0.280	0.285	0.280	0.285	0.285	238,000
2025-09-25	0.285	0.285	0.285	0.285	0.285	0
2025-09-24	0.275	0.285	0.275	0.285	0.285	1,884,000
2025-09-23	0.285	0.295	0.280	0.280	0.280	1,338,000
2025-09-22	0.300	0.300	0.295	0.295	0.295	56,000
2025-09-19	0.295	0.295	0.290	0.295	0.295	254,000
2025-09-18	0.300	0.305	0.285	0.295	0.295	990,000
2025-09-17	0.305	0.305	0.300	0.305	0.305	680,000
2025-09-16	0.310	0.310	0.300	0.305	0.305	166,000
2025-09-15	0.310	0.315	0.300	0.305	0.305	1,633,200
2025-09-12	0.305	0.315	0.305	0.310	0.310	1,394,000
2025-09-11	0.300	0.310	0.300	0.310	0.310	1,380,000
2025-09-10	0.305	0.315	0.305	0.315	0.315	684,000
2025-09-09	0.305	0.315	0.305	0.305	0.305	4,434,000
2025-09-08	0.305	0.305	0.295	0.300	0.300	2,193,000
2025-09-05	0.285	0.300	0.285	0.300	0.300	1,040,000
2025-09-04	0.295	0.295	0.290	0.290	0.290	280,000
2025-09-03	0.300	0.305	0.295	0.295	0.295	704,000
2025-09-02	0.300	0.300	0.290	0.300	0.300	1,400,000
2025-09-01	0.305	0.305	0.300	0.300	0.300	1,192,000
2025-08-29	0.295	0.305	0.295	0.305	0.305	158,000
2025-08-28	0.300	0.305	0.295	0.305	0.305	871,000
2025-08-27	0.305	0.310	0.305	0.305	0.305	1,072,000
2025-08-26	0.310	0.315	0.305	0.305	0.305	62,000
2025-08-25	0.315	0.325	0.315	0.315	0.315	1,360,000
2025-08-22	0.310	0.315	0.300	0.300	0.300	680,000
2025-08-21	0.310	0.315	0.310	0.310	0.310	78,000
2025-08-20	0.320	0.325	0.305	0.315	0.315	3,204,000
2025-08-19	0.320	0.325	0.315	0.315	0.315	1,992,000
2025-08-18	0.310	0.320	0.310	0.315	0.315	1,644,000
2025-08-15	0.315	0.315	0.305	0.310	0.310	588,000
2025-08-14	0.315	0.315	0.310	0.315	0.315	3,716,000
2025-08-13	0.315	0.315	0.300	0.310	0.310	2,090,000
2025-08-12	0.300	0.310	0.300	0.305	0.305	5,878,000
2025-08-11	0.300	0.305	0.300	0.300	0.300	750,000
2025-08-08	0.295	0.305	0.285	0.300	0.300	2,158,000
2025-08-07	0.285	0.305	0.285	0.300	0.300	6,830,000
2025-08-06	0.285	0.285	0.275	0.285	0.285	1,198,000
2025-08-05	0.285	0.285	0.280	0.285	0.285	390,000
2025-08-04	0.275	0.280	0.275	0.280	0.280	790,000

← NewerPage 5 of 21 · 1,216 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.