China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	23.550	24.250	23.400	23.950	20.601	11,743,930
2024-02-07	24.700	25.100	23.300	23.600	20.300	16,120,190
2024-02-06	22.900	24.750	22.900	24.600	21.160	17,909,150
2024-02-05	22.800	23.700	22.450	23.250	19.999	13,349,910
2024-02-02	23.500	24.750	23.300	23.500	20.214	12,911,530
2024-02-01	23.550	23.950	23.050	23.250	19.999	12,298,310
2024-01-31	24.500	24.500	23.300	23.600	20.300	16,974,750
2024-01-30	24.250	24.650	23.750	24.100	20.730	22,287,539
2024-01-29	24.550	25.350	24.300	24.700	21.246	21,908,660
2024-01-26	24.300	25.050	24.100	24.200	20.816	22,732,631
2024-01-25	23.150	24.550	22.950	24.300	20.902	28,848,311
2024-01-24	22.450	23.050	21.950	23.000	19.784	26,632,850
2024-01-23	20.600	22.550	20.600	22.150	19.052	42,387,160
2024-01-22	23.000	23.000	20.350	20.500	17.633	40,919,871
2024-01-19	23.050	23.300	22.700	23.050	19.827	16,332,250
2024-01-18	23.100	23.400	22.450	23.200	19.956	27,437,020
2024-01-17	24.100	24.150	22.850	23.150	19.913	26,455,760
2024-01-16	24.400	25.200	24.100	24.200	20.816	12,405,440
2024-01-15	25.750	25.750	24.350	24.900	21.418	9,319,200
2024-01-12	25.700	26.200	25.350	25.500	21.934	6,657,768
2024-01-11	25.900	26.500	25.400	26.050	22.407	6,772,561
2024-01-10	25.850	26.250	25.400	25.800	22.192	4,942,946
2024-01-09	26.050	26.450	25.850	25.850	22.235	5,979,173
2024-01-08	26.950	27.050	26.000	26.200	22.536	8,045,984
2024-01-05	26.600	27.600	26.250	26.950	23.181	9,365,802
2024-01-04	25.950	27.000	25.800	26.700	22.966	10,814,800
2024-01-03	26.300	26.500	25.850	25.950	22.321	7,013,297
2024-01-02	28.000	28.350	26.100	26.500	22.794	9,917,976
2023-12-29	27.950	28.250	27.650	28.000	24.084	5,472,436
2023-12-28	26.750	28.150	26.250	28.000	24.084	11,117,540
2023-12-27	26.900	27.000	25.700	26.700	22.966	9,202,496
2023-12-22	27.300	27.550	26.600	26.650	22.923	6,065,581
2023-12-21	26.800	27.150	26.800	27.050	23.267	4,810,380
2023-12-20	27.350	27.800	26.950	27.100	23.310	6,227,364
2023-12-19	26.900	27.150	26.650	26.900	23.138	6,966,377
2023-12-18	27.700	28.000	27.000	27.250	23.439	6,933,213
2023-12-15	27.100	28.350	27.100	28.050	24.127	26,186,150
2023-12-14	26.650	27.150	26.350	26.500	22.794	8,399,198
2023-12-13	26.700	26.800	25.800	26.050	22.407	10,926,620
2023-12-12	25.800	27.200	25.550	26.900	23.138	14,813,430
2023-12-11	25.150	25.400	24.700	25.400	21.848	13,846,680
2023-12-08	27.050	27.100	25.450	25.700	22.106	15,377,280
2023-12-07	26.900	27.150	26.650	26.950	23.181	4,592,366
2023-12-06	27.200	27.500	26.850	27.150	23.353	6,889,126
2023-12-05	28.050	28.050	26.750	27.000	23.224	8,822,322
2023-12-04	28.050	28.600	27.450	27.500	23.654	8,723,491
2023-12-01	28.600	28.650	27.800	27.950	24.041	10,440,920
2023-11-30	28.550	28.800	27.850	28.600	24.600	15,991,510
2023-11-29	29.600	29.600	27.800	28.250	24.299	17,161,680
2023-11-28	29.950	29.950	29.400	29.600	25.461	6,524,000
2023-11-27	30.600	30.600	29.050	29.850	25.676	9,638,733
2023-11-24	31.150	31.150	30.050	30.250	26.020	12,954,540
2023-11-23	30.400	31.250	29.500	31.150	26.794	10,845,820
2023-11-22	30.350	30.750	30.000	30.250	26.020	6,137,160
2023-11-21	29.950	31.750	29.950	30.250	26.020	16,954,100
2023-11-20	29.000	30.000	28.850	29.950	25.762	9,186,267
2023-11-17	30.150	30.150	28.900	29.000	24.945	5,791,011
2023-11-16	30.850	31.000	30.100	30.150	25.934	9,446,030
2023-11-15	29.800	30.800	29.800	30.750	26.450	11,776,660
2023-11-14	27.850	29.650	27.850	29.300	25.203	12,471,260

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.