China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	36.100	36.350	35.550	35.700	29.248	4,793,429
2023-02-16	36.150	37.350	35.900	36.200	29.657	11,794,230
2023-02-15	36.800	37.100	35.400	35.950	29.452	10,826,910
2023-02-14	36.600	37.150	36.350	36.800	30.149	9,006,331
2023-02-13	36.350	37.000	35.750	36.600	29.985	7,748,490
2023-02-10	37.000	37.050	36.300	36.500	29.903	4,648,829
2023-02-09	36.750	37.150	36.550	37.000	30.313	4,301,164
2023-02-08	36.100	36.950	35.950	36.750	30.108	6,791,216
2023-02-07	36.250	36.950	36.000	36.100	29.575	6,427,051
2023-02-06	36.150	36.200	35.450	36.000	29.493	6,612,820
2023-02-03	37.500	37.500	36.200	36.750	30.108	9,830,138
2023-02-02	38.650	38.650	36.950	37.100	30.395	12,762,260
2023-02-01	37.700	38.500	37.350	38.200	31.296	13,146,110
2023-01-31	39.600	39.750	37.500	37.600	30.804	18,321,820
2023-01-30	39.900	40.050	39.000	39.300	32.197	16,439,010
2023-01-27	39.800	40.000	39.300	39.700	32.525	6,312,125
2023-01-26	40.000	40.500	39.400	39.800	32.607	6,628,521
2023-01-20	38.400	39.800	38.400	39.750	32.566	6,232,837
2023-01-19	37.300	38.800	37.300	38.650	31.664	4,894,782
2023-01-18	38.000	38.600	37.400	37.950	31.091	8,288,837
2023-01-17	37.600	38.050	37.350	38.000	31.132	12,568,760
2023-01-16	38.700	39.250	37.400	37.900	31.050	12,182,050
2023-01-13	39.150	39.750	38.450	38.650	31.664	8,955,472
2023-01-12	38.700	38.800	37.700	38.700	31.705	14,461,000
2023-01-11	38.500	38.800	37.550	38.700	31.705	12,818,920
2023-01-10	38.050	38.900	37.500	37.850	31.009	9,286,616
2023-01-09	38.550	39.300	38.000	38.750	31.746	12,115,930
2023-01-06	37.750	39.300	37.750	38.450	31.501	13,155,820
2023-01-05	38.100	38.150	37.150	37.750	30.927	9,507,835
2023-01-04	37.050	37.850	36.800	37.700	30.886	13,870,280
2023-01-03	35.550	37.200	34.250	36.600	29.985	14,270,350
2022-12-30	34.800	35.950	33.900	35.750	29.289	11,617,690
2022-12-29	34.250	34.850	33.750	34.400	28.183	10,097,570
2022-12-28	35.700	35.800	34.400	34.800	28.510	11,258,300
2022-12-23	33.900	35.400	33.900	35.250	28.879	10,958,690
2022-12-22	34.200	34.900	34.000	34.450	28.224	9,966,411
2022-12-21	34.150	34.450	33.450	34.000	27.855	3,813,674
2022-12-20	35.300	35.350	33.600	33.950	27.814	8,320,009
2022-12-19	35.950	36.550	35.100	35.800	29.330	9,017,149
2022-12-16	34.900	36.350	34.700	35.950	29.452	15,881,220
2022-12-15	34.300	35.250	33.500	34.600	28.346	10,506,430
2022-12-14	35.200	35.550	34.150	34.350	28.142	8,415,635
2022-12-13	35.000	35.000	34.150	34.400	28.183	6,798,828
2022-12-12	34.650	35.000	34.150	34.600	28.346	12,968,160
2022-12-09	32.050	35.600	32.050	35.500	29.084	21,433,311
2022-12-08	32.250	32.650	32.000	32.050	26.257	10,782,620
2022-12-07	33.850	33.900	32.000	32.050	26.257	13,092,950
2022-12-06	33.350	33.950	32.400	33.850	27.732	11,778,120
2022-12-05	34.400	34.400	32.700	33.400	27.363	21,051,330
2022-12-02	34.250	34.400	32.950	33.600	27.527	16,686,789
2022-12-01	36.050	36.050	33.500	33.900	27.773	25,213,570
2022-11-30	35.700	36.100	34.700	36.000	29.493	28,123,779
2022-11-29	34.500	35.900	34.450	35.750	29.289	22,944,461
2022-11-28	32.700	33.450	32.200	33.200	27.199	6,400,585
2022-11-25	33.550	34.350	33.100	34.250	28.060	10,242,090
2022-11-24	33.450	34.000	32.900	33.550	27.486	11,652,990
2022-11-23	32.050	33.050	31.900	32.750	26.831	9,011,388
2022-11-22	32.000	33.050	31.650	32.050	26.257	7,002,172
2022-11-21	32.250	32.250	31.050	31.950	26.175	8,318,839
2022-11-18	33.400	33.500	32.400	32.500	26.626	6,885,889

← NewerPage 16 of 21 · 1,228 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.