China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	28.600	28.600	27.700	28.250	24.299	4,373,883
2023-11-10	28.200	28.600	27.800	28.250	24.299	8,879,517
2023-11-09	29.750	29.750	28.650	28.850	24.816	9,305,176
2023-11-08	29.700	30.000	29.250	29.750	25.590	6,131,628
2023-11-07	29.850	30.350	29.500	29.550	25.418	4,436,778
2023-11-06	29.600	30.600	29.500	30.250	26.020	8,627,240
2023-11-03	29.050	29.350	28.650	29.200	25.117	12,531,540
2023-11-02	29.500	29.700	28.900	29.050	24.988	5,619,728
2023-11-01	29.500	29.600	28.950	29.100	25.031	7,420,500
2023-10-31	30.250	30.250	29.000	29.300	25.203	8,809,014
2023-10-30	29.650	30.400	29.650	30.250	26.020	6,417,242
2023-10-27	29.450	30.400	29.000	30.250	26.020	7,945,164
2023-10-26	30.550	30.550	28.850	29.150	25.074	6,940,125
2023-10-25	29.700	30.400	29.400	29.650	25.504	9,596,546
2023-10-24	29.000	29.500	28.550	28.950	24.902	7,535,639
2023-10-20	29.100	30.250	28.950	29.550	25.418	7,125,460
2023-10-19	29.400	29.850	28.700	29.400	25.289	11,110,130
2023-10-18	30.400	30.400	29.700	29.950	25.762	8,805,518
2023-10-17	30.300	30.300	29.600	30.100	25.891	5,069,475
2023-10-16	30.200	30.450	29.650	29.900	25.719	4,932,738
2023-10-13	30.600	31.200	30.200	30.450	26.192	6,762,721
2023-10-12	31.000	31.850	31.000	31.350	26.966	7,871,994
2023-10-11	30.750	31.100	30.150	30.600	26.321	9,017,404
2023-10-10	30.700	30.950	29.850	30.000	25.805	5,283,319
2023-10-09	29.800	29.900	29.350	29.850	25.676	8,060,978
2023-10-06	29.950	31.000	29.950	30.300	26.063	3,299,193
2023-10-05	30.100	30.400	29.900	30.000	25.805	3,956,773
2023-10-04	30.150	30.750	29.900	30.100	25.891	5,293,658
2023-10-03	29.950	30.550	29.700	30.550	26.278	8,197,451
2023-09-29	29.650	31.400	29.650	31.200	26.837	9,878,964
2023-09-28	31.000	31.000	29.800	30.200	25.977	9,402,072
2023-09-27	30.800	31.100	30.250	30.700	26.407	8,068,406
2023-09-26	31.100	31.450	30.700	30.700	26.407	5,548,455
2023-09-25	32.550	32.550	31.200	31.250	26.880	5,880,556
2023-09-22	31.650	32.500	31.300	32.350	27.826	7,360,417
2023-09-21	32.350	32.500	31.800	31.900	27.439	5,898,062
2023-09-20	32.150	32.750	31.800	32.350	27.826	7,057,887
2023-09-19	32.500	32.600	32.000	32.400	27.869	3,635,431
2023-09-18	33.300	33.350	32.000	32.200	27.697	12,243,560
2023-09-15	33.850	33.950	33.300	33.350	28.686	8,688,104
2023-09-14	33.550	33.850	32.950	33.500	28.815	8,066,707
2023-09-13	33.800	33.900	33.050	33.750	29.030	7,691,729
2023-09-12	33.100	34.050	32.850	33.450	28.772	7,665,358
2023-09-11	33.050	33.950	32.800	33.850	28.930	12,501,830
2023-09-07	34.650	34.650	33.650	33.850	28.930	7,910,423
2023-09-06	34.000	34.850	33.650	34.400	29.401	19,118,490
2023-09-05	36.000	36.050	34.350	34.600	29.571	13,461,700
2023-09-04	34.100	37.500	34.100	36.450	31.153	38,671,840
2023-08-31	34.150	34.500	32.800	33.150	28.332	16,753,789
2023-08-30	33.600	34.700	33.550	33.900	28.973	13,773,030
2023-08-29	31.900	33.450	31.900	33.250	28.418	12,678,310
2023-08-28	32.800	33.400	31.650	31.900	27.264	10,339,990
2023-08-25	31.600	32.550	31.500	31.850	27.221	7,645,217
2023-08-24	31.250	32.000	31.050	31.800	27.178	5,787,190
2023-08-23	31.050	31.350	30.550	31.100	26.580	8,605,868
2023-08-22	30.500	31.150	30.150	30.950	26.452	8,934,257
2023-08-21	31.000	31.650	30.700	30.800	26.324	9,278,381
2023-08-18	32.500	33.000	31.600	31.800	27.178	8,787,418
2023-08-17	32.450	32.800	31.750	32.600	27.862	8,530,264
2023-08-16	32.350	33.100	31.900	32.650	27.905	9,941,699

← NewerPage 13 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.