China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	32.300	33.400	32.100	33.050	27.077	17,421,881
2022-11-16	33.850	34.350	32.850	33.000	27.036	28,575,949
2022-11-15	34.100	34.750	33.500	33.850	27.732	26,783,631
2022-11-14	33.500	34.500	32.250	34.100	27.937	52,321,793
2022-11-11	29.300	30.700	28.850	30.500	24.987	20,174,971
2022-11-10	28.150	28.150	27.150	27.850	22.816	6,664,380
2022-11-09	27.550	29.600	27.550	28.200	23.103	13,469,290
2022-11-08	28.100	28.100	27.000	27.450	22.489	11,652,290
2022-11-07	27.050	28.550	26.950	27.950	22.898	17,561,539
2022-11-04	24.900	27.750	24.900	27.150	22.243	17,107,039
2022-11-03	25.450	25.950	24.800	24.850	20.359	14,426,250
2022-11-02	25.450	26.300	24.600	26.100	21.383	18,306,869
2022-11-01	24.950	25.600	24.450	25.400	20.809	17,123,439
2022-10-31	25.750	25.800	23.950	24.600	20.154	24,977,289
2022-10-28	26.850	27.000	25.250	25.700	21.055	17,852,311
2022-10-27	27.550	28.100	26.750	26.850	21.997	11,267,740
2022-10-26	28.250	28.400	26.850	27.100	22.202	20,956,400
2022-10-25	28.850	28.850	27.300	28.250	23.144	22,600,570
2022-10-24	30.750	30.800	28.250	28.350	23.226	23,310,430
2022-10-21	31.050	31.750	30.500	31.150	25.520	13,346,820
2022-10-20	30.950	31.400	30.650	30.800	25.233	11,194,060
2022-10-19	31.350	33.200	31.200	31.200	25.561	15,191,910
2022-10-18	31.050	31.500	30.400	31.350	25.684	11,146,200
2022-10-17	31.000	31.250	30.450	31.000	25.397	8,318,486
2022-10-14	30.800	31.500	30.550	30.800	25.233	8,985,354
2022-10-13	30.850	30.950	29.900	30.350	24.865	11,092,270
2022-10-12	30.750	31.550	30.550	30.550	25.028	11,945,870
2022-10-11	32.250	32.300	31.000	31.300	25.643	9,724,963
2022-10-10	31.400	33.150	31.100	31.950	26.175	13,685,270
2022-10-07	32.400	32.400	31.600	31.900	26.134	6,231,541
2022-10-06	33.300	34.000	32.350	32.500	26.626	5,825,785
2022-10-05	33.500	33.600	32.100	33.300	27.281	17,149,721
2022-10-03	30.950	32.600	30.950	32.200	26.380	15,369,770
2022-09-30	30.800	31.300	30.300	30.900	25.315	10,271,040
2022-09-29	31.700	31.750	30.100	30.300	24.824	10,029,370
2022-09-28	32.100	32.100	31.050	31.050	25.438	12,159,230
2022-09-27	32.400	32.450	31.650	32.150	26.339	6,505,246
2022-09-26	31.250	32.900	31.250	31.950	26.175	12,880,380
2022-09-23	32.150	32.750	31.500	31.550	25.848	8,715,784
2022-09-22	32.050	32.500	31.750	32.150	26.339	4,910,411
2022-09-21	32.800	33.150	32.350	32.450	26.585	9,151,762
2022-09-20	33.650	33.900	32.900	33.300	27.281	6,510,943
2022-09-19	34.000	34.300	32.750	33.150	27.159	16,667,090
2022-09-16	33.800	35.100	33.800	34.150	27.978	19,693,680
2022-09-15	33.050	35.000	33.050	34.450	28.224	17,945,801
2022-09-14	32.850	33.250	32.600	32.850	26.913	8,790,083
2022-09-13	33.650	34.150	32.850	33.900	27.603	10,848,660
2022-09-09	32.100	34.000	32.100	33.700	27.440	12,325,920
2022-09-08	32.650	32.700	31.950	32.100	26.137	6,167,136
2022-09-07	31.500	32.850	31.450	32.600	26.544	8,176,044
2022-09-06	31.200	32.950	31.200	32.550	26.503	13,070,870
2022-09-05	30.450	31.450	30.250	31.150	25.363	11,453,240
2022-09-02	32.150	32.400	30.650	30.900	25.160	11,786,150
2022-09-01	32.100	32.800	31.200	32.350	26.340	13,921,140
2022-08-31	32.050	32.900	31.300	32.250	26.259	13,637,220
2022-08-30	32.050	32.700	31.700	32.050	26.096	6,691,039
2022-08-29	32.000	32.100	31.250	31.950	26.015	4,364,418
2022-08-26	32.150	32.750	31.900	32.200	26.218	7,647,340
2022-08-25	30.600	32.300	30.600	31.950	26.015	10,428,470
2022-08-24	30.900	30.900	29.650	30.500	24.834	10,742,160

← NewerPage 17 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.