China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	31.500	32.100	30.250	30.950	25.201	21,366,850
2022-08-22	30.500	31.600	30.450	31.200	25.404	7,433,795
2022-08-19	29.650	31.350	29.500	30.650	24.956	8,982,849
2022-08-18	30.350	31.000	30.000	30.300	24.671	8,929,745
2022-08-17	30.700	31.300	30.300	30.700	24.997	6,042,888
2022-08-16	30.200	32.200	30.200	30.700	24.997	22,595,150
2022-08-15	29.900	30.500	29.650	29.700	24.183	12,165,410
2022-08-12	30.450	30.450	29.500	30.100	24.508	10,850,530
2022-08-11	31.000	31.200	30.150	30.450	24.793	17,491,561
2022-08-10	31.250	31.750	30.250	30.700	24.997	12,796,540
2022-08-09	31.450	31.900	31.150	31.200	25.404	6,786,385
2022-08-08	31.200	32.400	31.150	31.450	25.608	5,312,666
2022-08-05	31.600	31.900	31.100	31.550	25.689	6,927,713
2022-08-04	30.800	31.500	30.700	31.300	25.486	6,864,358
2022-08-03	31.850	31.900	30.600	31.000	25.241	8,004,234
2022-08-02	32.350	32.350	31.250	31.600	25.730	6,855,373
2022-08-01	33.150	33.150	31.900	32.350	26.340	9,701,625
2022-07-29	33.300	33.350	32.450	32.750	26.666	11,292,970
2022-07-28	33.650	33.950	32.550	33.250	27.073	14,567,630
2022-07-27	34.100	34.100	33.250	33.600	27.358	7,682,543
2022-07-26	33.100	34.800	32.950	34.300	27.928	14,189,080
2022-07-25	32.050	33.450	31.900	33.100	26.951	9,461,540
2022-07-22	32.650	32.850	31.800	32.050	26.096	12,129,750
2022-07-21	33.850	34.400	32.400	32.650	26.585	18,462,779
2022-07-20	34.600	34.850	33.900	33.950	27.643	8,655,587
2022-07-19	34.250	34.800	33.950	34.500	28.091	7,913,418
2022-07-18	33.950	35.050	33.300	34.400	28.010	10,336,150
2022-07-15	33.800	34.450	33.050	33.400	27.195	13,994,730
2022-07-14	35.150	35.200	33.250	33.950	27.643	23,304,539
2022-07-13	36.300	36.500	34.900	35.100	28.580	13,715,190
2022-07-12	36.200	36.750	35.750	35.850	29.190	4,974,792
2022-07-11	36.550	36.850	35.400	36.000	29.312	10,112,180
2022-07-08	36.750	37.200	36.400	37.000	30.127	8,683,416
2022-07-07	35.700	36.550	35.700	36.050	29.353	7,465,489
2022-07-06	35.800	36.100	34.950	36.000	29.312	10,600,970
2022-07-05	37.000	37.000	36.350	36.700	29.882	4,892,920
2022-07-04	36.000	36.600	35.700	36.450	29.679	8,478,360
2022-06-30	35.900	37.000	35.900	36.600	29.801	9,832,490
2022-06-29	35.500	37.000	35.500	36.250	29.516	8,248,297
2022-06-28	35.950	36.350	35.700	36.150	29.435	6,004,122
2022-06-27	35.400	36.000	35.000	35.650	29.027	8,113,470
2022-06-24	35.750	35.950	35.200	35.400	28.824	9,443,497
2022-06-23	33.800	35.500	33.700	35.100	28.580	12,604,590
2022-06-22	34.950	35.050	33.900	34.000	27.684	6,937,327
2022-06-21	34.400	35.400	33.900	34.600	28.173	13,237,140
2022-06-20	31.850	34.450	31.800	34.150	27.806	19,885,801
2022-06-17	32.800	33.400	32.600	33.000	25.661	11,439,410
2022-06-16	33.600	33.700	32.450	32.650	25.389	8,049,716
2022-06-15	31.600	33.800	31.600	33.500	26.050	14,296,430
2022-06-14	32.650	32.700	32.150	32.400	25.195	7,908,052
2022-06-13	32.450	32.950	32.150	32.450	25.234	10,814,380
2022-06-10	33.850	34.300	33.300	33.400	25.972	16,671,221
2022-06-09	33.100	34.750	32.950	34.450	26.789	10,887,810
2022-06-08	33.850	33.950	33.350	33.650	26.167	10,112,070
2022-06-07	33.500	34.200	33.450	33.800	26.284	10,457,750
2022-06-06	34.500	34.700	33.200	34.450	26.789	11,339,390
2022-06-02	35.650	35.650	34.300	34.500	26.828	8,967,243
2022-06-01	35.250	36.000	34.500	35.650	27.722	11,412,760
2022-05-31	34.350	35.000	34.000	35.000	27.217	19,700,449
2022-05-30	35.300	35.550	34.450	34.450	26.789	10,430,350

← NewerPage 18 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.