China Resources Land Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 29.550 | 30.450 | 29.350 | 29.950 | 25.762 | 26,579,449 |
| 2024-05-08 | 30.600 | 30.850 | 29.050 | 29.150 | 25.074 | 18,189,430 |
| 2024-05-07 | 29.750 | 30.850 | 29.500 | 30.750 | 26.450 | 23,051,670 |
| 2024-05-06 | 30.400 | 30.400 | 29.400 | 29.650 | 25.504 | 17,583,770 |
| 2024-05-03 | 30.100 | 30.800 | 29.750 | 30.200 | 25.977 | 13,345,760 |
| 2024-05-02 | 28.200 | 30.050 | 28.200 | 29.750 | 25.590 | 19,933,779 |
| 2024-04-30 | 28.200 | 28.850 | 27.950 | 28.450 | 24.471 | 28,204,830 |
| 2024-04-29 | 27.800 | 29.650 | 27.500 | 28.600 | 24.600 | 32,138,650 |
| 2024-04-26 | 26.150 | 28.050 | 26.150 | 27.800 | 23.912 | 32,334,381 |
| 2024-04-25 | 25.300 | 26.500 | 25.300 | 26.050 | 22.407 | 18,890,551 |
| 2024-04-24 | 24.700 | 25.700 | 24.200 | 25.300 | 21.762 | 14,682,430 |
| 2024-04-23 | 24.350 | 24.650 | 24.100 | 24.400 | 20.988 | 8,033,036 |
| 2024-04-22 | 24.000 | 24.400 | 23.200 | 23.900 | 20.558 | 16,329,820 |
| 2024-04-19 | 23.450 | 23.750 | 23.000 | 23.500 | 20.214 | 11,799,610 |
| 2024-04-18 | 23.150 | 24.550 | 23.050 | 23.800 | 20.472 | 15,516,110 |
| 2024-04-17 | 22.900 | 23.500 | 22.900 | 23.150 | 19.913 | 16,221,320 |
| 2024-04-16 | 23.300 | 23.500 | 22.500 | 23.100 | 19.870 | 19,924,439 |
| 2024-04-15 | 23.250 | 23.600 | 22.900 | 23.300 | 20.042 | 14,313,550 |
| 2024-04-12 | 24.100 | 24.250 | 23.250 | 23.500 | 20.214 | 18,429,221 |
| 2024-04-11 | 23.250 | 24.300 | 22.450 | 24.100 | 20.730 | 17,579,490 |
| 2024-04-10 | 24.000 | 24.300 | 23.600 | 23.700 | 20.386 | 28,067,289 |
| 2024-04-09 | 23.950 | 24.650 | 23.700 | 23.850 | 20.515 | 17,775,381 |
| 2024-04-08 | 23.950 | 24.550 | 23.450 | 23.700 | 20.386 | 12,952,300 |
| 2024-04-05 | 24.500 | 24.550 | 23.600 | 24.250 | 20.859 | 10,318,100 |
| 2024-04-03 | 25.100 | 25.500 | 24.400 | 24.450 | 21.031 | 12,583,730 |
| 2024-04-02 | 25.050 | 25.650 | 25.000 | 25.200 | 21.676 | 13,601,420 |
| 2024-03-28 | 24.800 | 25.250 | 24.250 | 24.750 | 21.289 | 17,643,779 |
| 2024-03-27 | 24.500 | 25.200 | 24.100 | 24.600 | 21.160 | 10,068,620 |
| 2024-03-26 | 24.150 | 25.900 | 24.150 | 24.850 | 21.375 | 17,890,260 |
| 2024-03-25 | 24.250 | 24.750 | 23.700 | 24.300 | 20.902 | 7,222,656 |
| 2024-03-22 | 25.300 | 25.300 | 23.750 | 24.250 | 20.859 | 10,286,070 |
| 2024-03-21 | 24.700 | 26.150 | 24.650 | 25.250 | 21.719 | 13,939,160 |
| 2024-03-20 | 24.550 | 24.600 | 23.900 | 24.350 | 20.945 | 9,005,076 |
| 2024-03-19 | 24.500 | 24.500 | 23.850 | 24.200 | 20.816 | 17,363,039 |
| 2024-03-18 | 25.450 | 25.450 | 24.500 | 24.700 | 21.246 | 8,186,978 |
| 2024-03-15 | 24.800 | 25.400 | 24.450 | 25.200 | 21.676 | 24,762,070 |
| 2024-03-14 | 24.600 | 25.800 | 24.600 | 25.400 | 21.848 | 17,317,561 |
| 2024-03-13 | 24.550 | 25.250 | 24.250 | 24.600 | 21.160 | 22,209,939 |
| 2024-03-12 | 22.800 | 25.250 | 22.350 | 24.750 | 21.289 | 29,898,971 |
| 2024-03-11 | 21.750 | 22.450 | 21.750 | 22.400 | 19.268 | 8,950,674 |
| 2024-03-08 | 21.550 | 22.500 | 21.500 | 22.050 | 18.966 | 11,645,410 |
| 2024-03-07 | 22.600 | 22.750 | 21.600 | 21.900 | 18.837 | 10,720,820 |
| 2024-03-06 | 22.150 | 22.950 | 22.100 | 22.350 | 19.225 | 12,732,110 |
| 2024-03-05 | 22.450 | 22.600 | 21.900 | 22.200 | 19.095 | 12,858,340 |
| 2024-03-04 | 23.800 | 23.800 | 22.150 | 22.550 | 19.397 | 19,175,330 |
| 2024-03-01 | 23.700 | 24.300 | 23.150 | 23.850 | 20.515 | 7,772,561 |
| 2024-02-29 | 23.900 | 24.900 | 23.800 | 24.100 | 20.730 | 16,036,580 |
| 2024-02-28 | 25.500 | 25.500 | 24.100 | 24.250 | 20.859 | 14,781,550 |
| 2024-02-27 | 25.800 | 25.900 | 24.550 | 25.350 | 21.805 | 9,985,109 |
| 2024-02-26 | 25.800 | 26.300 | 25.300 | 25.800 | 22.192 | 6,601,979 |
| 2024-02-23 | 25.700 | 26.600 | 25.600 | 25.900 | 22.278 | 6,339,122 |
| 2024-02-22 | 25.150 | 25.900 | 24.900 | 25.850 | 22.235 | 9,424,989 |
| 2024-02-21 | 24.050 | 26.050 | 23.900 | 25.600 | 22.020 | 20,811,510 |
| 2024-02-20 | 25.000 | 25.500 | 23.900 | 24.400 | 20.988 | 11,610,360 |
| 2024-02-19 | 24.350 | 25.150 | 24.150 | 24.600 | 21.160 | 12,441,300 |
| 2024-02-16 | 23.400 | 25.050 | 23.400 | 24.900 | 21.418 | 9,058,170 |
| 2024-02-15 | 23.300 | 23.700 | 22.800 | 23.500 | 20.214 | 5,176,651 |
| 2024-02-14 | 23.000 | 23.700 | 22.700 | 23.600 | 20.300 | 6,042,451 |
| 2024-02-09 | 23.550 | 23.600 | 23.000 | 23.500 | 20.214 | 3,092,919 |
| 2024-02-08 | 23.550 | 24.250 | 23.400 | 23.950 | 20.601 | 11,743,930 |
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.