China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	32.800	33.650	32.100	32.400	27.691	7,185,856
2023-08-14	32.700	33.550	32.500	33.300	28.460	7,885,939
2023-08-11	34.000	34.000	32.950	33.800	28.888	6,316,753
2023-08-10	34.450	34.450	33.650	34.000	29.059	3,103,663
2023-08-09	34.000	34.550	33.600	34.250	29.272	6,745,170
2023-08-08	34.800	34.800	33.200	33.900	28.973	10,812,260
2023-08-07	35.600	35.600	34.850	35.000	29.913	6,489,377
2023-08-04	35.650	37.350	35.150	35.300	30.170	11,761,180
2023-08-03	34.750	35.700	34.350	35.150	30.042	9,770,965
2023-08-02	35.500	36.450	34.600	34.750	29.700	7,724,138
2023-08-01	36.200	36.750	35.150	35.450	30.298	12,359,110
2023-07-31	36.550	37.900	35.850	36.100	30.853	16,599,619
2023-07-28	34.900	36.750	34.900	36.450	31.153	16,312,790
2023-07-27	34.350	35.850	34.350	35.700	30.512	13,977,330
2023-07-26	33.650	34.700	33.650	34.350	29.358	13,671,950
2023-07-25	32.550	34.350	32.550	34.050	29.101	23,757,230
2023-07-24	32.350	32.350	30.600	30.800	26.324	7,262,189
2023-07-21	32.200	32.750	32.050	32.100	27.435	5,838,403
2023-07-20	31.150	32.400	31.150	32.200	27.520	9,079,368
2023-07-19	31.600	31.600	30.700	31.450	26.879	8,672,757
2023-07-18	31.700	31.850	30.650	31.250	26.708	10,845,580
2023-07-14	32.300	32.400	31.550	31.850	27.221	11,025,470
2023-07-13	31.850	32.500	31.850	32.150	27.478	6,982,514
2023-07-12	31.500	31.850	31.300	31.500	26.922	5,736,824
2023-07-11	31.600	32.400	31.200	31.500	26.922	7,596,774
2023-07-10	32.150	32.800	30.800	31.450	26.879	9,384,387
2023-07-07	32.000	32.000	31.500	31.700	27.093	7,371,049
2023-07-06	34.000	34.000	32.100	32.200	27.520	13,161,430
2023-07-05	34.350	34.350	33.700	33.750	28.845	6,220,107
2023-07-04	33.900	34.150	33.550	34.100	29.144	3,877,346
2023-07-03	33.000	34.350	33.000	34.000	29.059	7,744,081
2023-06-30	33.400	34.450	33.200	33.200	28.375	9,298,694
2023-06-29	33.750	33.850	33.000	33.400	28.546	5,393,299
2023-06-28	33.750	34.000	32.950	33.800	28.888	6,149,916
2023-06-27	32.150	33.950	31.900	33.750	28.845	12,895,300
2023-06-26	32.050	32.650	31.350	31.850	27.221	9,237,944
2023-06-23	33.100	33.300	31.600	31.750	27.136	18,749,990
2023-06-21	33.400	33.550	32.850	33.450	28.589	6,254,839
2023-06-20	33.800	34.000	33.200	33.750	28.845	11,380,820
2023-06-19	33.500	34.450	33.500	34.350	29.358	9,514,257
2023-06-16	33.800	35.000	33.750	34.150	29.187	15,904,930
2023-06-15	33.950	34.650	33.450	34.100	29.144	16,031,390
2023-06-14	33.000	33.550	32.850	33.200	28.375	7,485,237
2023-06-13	32.500	33.250	32.000	33.000	28.204	8,874,995
2023-06-12	32.300	32.550	31.850	32.350	27.648	11,640,400
2023-06-09	32.550	32.900	32.150	32.300	27.606	5,970,682
2023-06-08	33.350	34.200	33.200	33.650	27.568	9,413,178
2023-06-07	33.400	33.900	32.850	33.300	27.281	11,463,650
2023-06-06	31.750	33.800	31.700	32.950	26.995	23,152,090
2023-06-05	31.200	31.700	31.000	31.500	25.807	9,285,065
2023-06-02	29.200	31.900	29.200	31.700	25.971	22,314,131
2023-06-01	29.300	29.500	28.300	29.050	23.800	12,741,860
2023-05-31	29.500	29.850	29.000	29.300	24.004	20,572,000
2023-05-30	29.900	30.100	29.050	30.100	24.660	16,717,240
2023-05-29	30.350	30.550	29.750	30.000	24.578	11,258,120
2023-05-25	31.150	31.150	29.900	30.350	24.865	15,941,600
2023-05-24	31.600	31.650	30.800	31.150	25.520	10,986,860
2023-05-23	32.700	32.700	31.750	31.900	26.134	7,399,342
2023-05-22	32.200	32.850	32.000	32.250	26.421	6,805,439
2023-05-19	33.050	33.050	31.900	32.100	26.298	6,878,573

← NewerPage 14 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.