China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	33.050	33.050	31.900	32.100	26.298	6,878,573
2023-05-18	32.650	33.250	32.300	32.800	26.872	10,719,590
2023-05-17	34.150	34.300	32.300	32.500	26.626	12,897,080
2023-05-16	34.250	35.050	33.650	34.150	27.978	7,092,941
2023-05-15	33.650	34.650	33.150	34.250	28.060	8,658,591
2023-05-12	34.250	34.750	33.800	33.950	27.814	4,436,466
2023-05-11	34.800	34.800	34.050	34.350	28.142	7,285,807
2023-05-10	35.500	35.700	34.250	34.550	28.305	9,323,790
2023-05-09	35.850	36.800	35.500	35.700	29.248	13,456,180
2023-05-08	36.900	37.000	35.850	36.150	29.616	10,534,620
2023-05-05	35.450	37.000	35.450	36.450	29.862	7,098,048
2023-05-04	34.950	35.800	34.950	35.450	29.043	5,416,978
2023-05-03	35.500	36.000	34.950	35.150	28.797	5,345,545
2023-05-02	36.700	37.400	35.600	36.100	29.575	5,537,696
2023-04-28	36.200	37.100	36.050	36.400	29.821	9,941,578
2023-04-27	36.600	36.600	35.750	36.100	29.575	8,504,083
2023-04-26	35.850	36.750	35.550	36.500	29.903	5,424,307
2023-04-25	36.350	36.800	35.550	35.700	29.248	6,043,801
2023-04-24	37.750	37.750	36.350	36.850	30.190	5,477,569
2023-04-21	37.650	39.050	37.100	37.450	30.681	14,437,450
2023-04-20	38.450	38.750	37.400	37.700	30.886	9,277,912
2023-04-19	38.950	39.350	38.050	38.350	31.419	10,924,030
2023-04-18	39.150	39.950	38.700	39.100	32.033	11,706,840
2023-04-17	38.800	39.650	38.350	39.450	32.320	13,724,480
2023-04-14	38.600	39.350	38.450	39.050	31.992	8,873,238
2023-04-13	37.950	38.650	37.650	38.600	31.623	9,593,099
2023-04-12	38.300	39.700	38.300	38.950	31.910	18,180,150
2023-04-11	36.950	38.400	36.600	37.950	31.091	22,051,170
2023-04-06	36.000	36.400	35.450	35.900	29.411	6,458,326
2023-04-04	36.550	36.550	35.800	36.100	29.575	6,429,514
2023-04-03	35.800	37.400	35.750	36.550	29.944	8,637,564
2023-03-31	36.950	37.150	35.450	35.800	29.330	14,838,880
2023-03-30	35.150	37.200	35.150	36.650	30.026	13,559,320
2023-03-29	35.600	36.300	34.950	35.700	29.248	10,122,000
2023-03-28	34.650	35.600	34.250	35.300	28.920	8,356,452
2023-03-27	35.300	35.400	34.400	34.550	28.305	10,117,150
2023-03-24	35.450	35.800	34.850	35.400	29.002	8,726,275
2023-03-23	36.050	36.100	35.050	35.850	29.371	7,249,903
2023-03-22	35.450	36.550	35.450	35.750	29.289	4,801,642
2023-03-21	35.500	35.750	35.000	35.400	29.002	3,456,405
2023-03-20	35.750	36.300	34.200	35.250	28.879	8,741,670
2023-03-17	35.550	36.300	35.050	36.000	29.493	10,247,540
2023-03-16	34.600	35.300	34.500	34.900	28.592	4,648,561
2023-03-15	34.150	35.350	34.150	34.850	28.551	8,906,756
2023-03-14	34.400	35.050	33.600	34.150	27.978	8,347,685
2023-03-13	34.800	35.200	34.550	34.750	28.469	6,556,139
2023-03-10	35.150	35.600	34.400	34.800	28.510	11,664,000
2023-03-09	36.700	36.800	35.100	35.550	29.125	8,976,838
2023-03-08	37.550	37.550	36.350	36.500	29.903	9,875,272
2023-03-07	37.500	38.350	37.300	37.850	31.009	7,319,963
2023-03-06	36.700	37.700	36.650	37.550	30.763	7,234,043
2023-03-03	36.500	37.650	36.200	37.450	30.681	18,871,230
2023-03-02	35.700	36.500	34.800	36.300	29.739	14,556,010
2023-03-01	34.800	36.250	34.800	35.700	29.248	25,043,250
2023-02-28	35.600	36.350	34.700	34.800	28.510	16,913,070
2023-02-27	35.650	36.250	35.600	36.000	29.493	8,687,017
2023-02-24	36.950	37.000	35.850	36.200	29.657	8,407,384
2023-02-23	36.950	37.650	36.750	37.100	30.395	12,489,040
2023-02-22	37.150	37.900	37.100	37.350	30.599	5,137,723
2023-02-21	37.250	38.750	37.150	37.700	30.886	9,409,146

← NewerPage 15 of 21 · 1,232 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.