China Resources Land Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 22.350 | 22.750 | 22.100 | 22.400 | 20.225 | 13,524,420 |
| 2024-08-06 | 22.900 | 23.050 | 22.450 | 22.500 | 20.315 | 11,397,330 |
| 2024-08-05 | 22.150 | 22.650 | 21.650 | 22.450 | 20.270 | 14,047,680 |
| 2024-08-02 | 22.650 | 22.650 | 22.100 | 22.300 | 20.135 | 9,092,007 |
| 2024-08-01 | 23.400 | 23.500 | 22.350 | 22.650 | 20.451 | 19,849,070 |
| 2024-07-31 | 23.300 | 23.700 | 23.000 | 23.450 | 21.173 | 15,152,550 |
| 2024-07-30 | 23.550 | 23.550 | 22.850 | 23.150 | 20.902 | 21,998,590 |
| 2024-07-29 | 24.250 | 24.400 | 23.600 | 23.800 | 21.489 | 20,320,199 |
| 2024-07-26 | 24.600 | 24.800 | 23.800 | 24.000 | 21.670 | 25,961,461 |
| 2024-07-25 | 24.600 | 25.150 | 24.250 | 24.450 | 22.076 | 15,060,230 |
| 2024-07-24 | 25.400 | 25.550 | 24.400 | 24.550 | 22.166 | 14,138,120 |
| 2024-07-23 | 25.750 | 25.950 | 25.150 | 25.250 | 22.798 | 11,192,720 |
| 2024-07-22 | 25.550 | 25.950 | 25.050 | 25.800 | 23.295 | 10,863,860 |
| 2024-07-19 | 26.650 | 26.700 | 25.200 | 25.350 | 22.889 | 21,785,400 |
| 2024-07-18 | 26.500 | 27.150 | 26.250 | 26.900 | 24.288 | 12,604,750 |
| 2024-07-17 | 26.750 | 27.200 | 26.600 | 26.650 | 24.062 | 9,979,561 |
| 2024-07-16 | 26.850 | 27.050 | 26.450 | 26.550 | 23.972 | 12,275,770 |
| 2024-07-12 | 26.900 | 28.200 | 26.900 | 27.800 | 25.101 | 17,890,051 |
| 2024-07-11 | 26.250 | 26.900 | 26.050 | 26.650 | 24.062 | 14,234,990 |
| 2024-07-10 | 26.350 | 26.550 | 25.550 | 25.950 | 23.430 | 16,410,330 |
| 2024-07-09 | 26.400 | 26.950 | 25.900 | 26.400 | 23.837 | 18,662,051 |
| 2024-07-08 | 27.450 | 27.500 | 26.450 | 26.650 | 24.062 | 14,967,920 |
| 2024-07-05 | 27.950 | 28.100 | 27.350 | 27.450 | 24.785 | 7,090,027 |
| 2024-07-04 | 28.550 | 28.700 | 27.950 | 27.950 | 25.236 | 9,094,447 |
| 2024-07-03 | 27.450 | 28.600 | 27.450 | 28.300 | 25.552 | 12,658,130 |
| 2024-07-02 | 27.150 | 28.100 | 27.050 | 27.350 | 24.695 | 19,096,891 |
| 2024-06-28 | 26.000 | 27.100 | 26.000 | 26.550 | 23.972 | 12,679,760 |
| 2024-06-27 | 27.050 | 27.600 | 26.300 | 26.550 | 23.972 | 11,606,230 |
| 2024-06-26 | 26.600 | 27.550 | 26.600 | 27.400 | 24.740 | 12,456,000 |
| 2024-06-25 | 26.900 | 27.600 | 26.500 | 27.200 | 24.559 | 11,389,340 |
| 2024-06-24 | 26.850 | 26.850 | 26.200 | 26.700 | 24.108 | 11,414,070 |
| 2024-06-21 | 27.250 | 27.500 | 26.800 | 26.900 | 24.288 | 12,567,740 |
| 2024-06-20 | 27.600 | 27.650 | 27.000 | 27.250 | 24.604 | 8,376,865 |
| 2024-06-19 | 27.200 | 27.950 | 27.000 | 27.600 | 24.920 | 12,562,060 |
| 2024-06-18 | 27.000 | 27.550 | 26.750 | 26.800 | 24.198 | 9,524,275 |
| 2024-06-17 | 27.100 | 27.750 | 26.550 | 27.050 | 24.424 | 7,798,558 |
| 2024-06-14 | 26.400 | 28.100 | 26.400 | 27.000 | 24.378 | 14,609,490 |
| 2024-06-13 | 27.250 | 27.450 | 26.750 | 26.850 | 24.243 | 13,585,930 |
| 2024-06-12 | 27.600 | 27.950 | 26.500 | 26.700 | 24.108 | 24,719,881 |
| 2024-06-11 | 28.950 | 29.100 | 28.050 | 28.850 | 24.816 | 25,684,330 |
| 2024-06-07 | 28.950 | 29.300 | 28.650 | 29.100 | 25.031 | 15,604,650 |
| 2024-06-06 | 30.200 | 30.300 | 28.650 | 28.900 | 24.859 | 13,851,940 |
| 2024-06-05 | 30.750 | 30.750 | 29.450 | 29.600 | 25.461 | 12,183,870 |
| 2024-06-04 | 29.200 | 30.650 | 28.900 | 30.200 | 25.977 | 20,320,520 |
| 2024-06-03 | 28.600 | 29.500 | 28.550 | 29.050 | 24.988 | 12,032,640 |
| 2024-05-31 | 29.500 | 29.550 | 28.300 | 28.400 | 24.428 | 23,799,660 |
| 2024-05-30 | 29.700 | 29.850 | 28.800 | 29.100 | 25.031 | 22,168,020 |
| 2024-05-29 | 30.050 | 30.600 | 29.900 | 30.050 | 25.848 | 12,385,940 |
| 2024-05-28 | 30.600 | 31.300 | 30.350 | 30.500 | 26.235 | 8,481,352 |
| 2024-05-27 | 30.200 | 30.650 | 29.800 | 30.550 | 26.278 | 10,771,550 |
| 2024-05-24 | 31.100 | 31.550 | 30.050 | 30.550 | 26.278 | 17,895,260 |
| 2024-05-23 | 31.800 | 32.050 | 31.350 | 31.600 | 27.181 | 17,062,949 |
| 2024-05-22 | 32.350 | 33.300 | 32.050 | 32.300 | 27.783 | 22,281,230 |
| 2024-05-21 | 32.800 | 32.950 | 32.000 | 32.300 | 27.783 | 14,674,640 |
| 2024-05-20 | 32.400 | 33.050 | 31.750 | 32.750 | 28.170 | 28,212,631 |
| 2024-05-17 | 32.150 | 33.700 | 30.750 | 32.850 | 28.256 | 61,466,129 |
| 2024-05-16 | 31.700 | 32.600 | 31.400 | 31.900 | 27.439 | 43,861,312 |
| 2024-05-14 | 31.700 | 31.850 | 30.700 | 30.800 | 26.493 | 14,276,760 |
| 2024-05-13 | 31.950 | 31.950 | 30.350 | 31.400 | 27.009 | 16,457,891 |
| 2024-05-10 | 30.000 | 32.150 | 29.900 | 32.100 | 27.611 | 35,817,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2310 HKD |
| 2026-06-15 | 1.1100 HKD |
| 2025-09-09 | 0.2190 HKD |
| 2025-06-12 | 1.2210 HKD |
| 2024-09-09 | 0.2190 HKD |
| 2024-06-12 | 1.3660 HKD |
| 2023-09-12 | 0.2160 HKD |
| 2023-06-09 | 1.3940 HKD |
| 2022-09-14 | 0.2080 HKD |
| 2022-06-20 | 1.4840 HKD |
| 2021-09-08 | 0.2080 HKD |
| 2021-06-18 | 1.3120 HKD |
| 2020-09-24 | 0.1680 HKD |
| 2020-06-18 | 1.0260 HKD |
| 2019-09-25 | 0.1440 HKD |
| 2019-06-18 | 1.1120 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.