China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	35.700	35.900	34.550	35.300	27.450	8,534,286
2022-05-26	34.800	34.950	33.800	34.550	26.867	6,270,810
2022-05-25	35.000	35.300	34.150	34.650	26.944	8,231,404
2022-05-24	35.700	35.700	34.450	34.650	26.944	5,312,857
2022-05-23	35.200	35.850	34.650	35.700	27.761	6,080,809
2022-05-20	35.800	36.100	35.000	35.550	27.644	10,784,890
2022-05-19	34.400	35.250	34.100	35.000	27.217	7,748,790
2022-05-18	34.400	35.400	33.900	34.950	27.178	7,598,156
2022-05-17	34.650	34.800	33.550	34.400	26.750	7,887,886
2022-05-16	34.700	35.500	33.750	34.000	26.439	7,318,998
2022-05-13	32.000	34.000	31.600	33.800	26.284	13,067,010
2022-05-12	33.000	33.200	31.850	32.050	24.923	11,779,440
2022-05-11	33.400	33.650	32.650	32.900	25.584	15,563,800
2022-05-10	33.350	34.350	32.500	34.000	26.439	10,662,620
2022-05-06	35.500	35.500	33.400	34.200	26.595	12,047,330
2022-05-05	36.800	37.400	35.700	35.800	27.839	8,128,980
2022-05-04	36.950	37.550	36.250	36.450	28.344	6,760,143
2022-05-03	35.250	36.950	35.000	36.600	28.461	10,038,870
2022-04-29	34.300	35.450	34.300	35.300	27.450	13,704,150
2022-04-28	34.150	35.000	33.950	34.850	27.100	13,775,540
2022-04-27	34.000	34.800	33.900	34.200	26.595	11,649,560
2022-04-26	35.000	35.350	34.500	34.650	26.944	10,406,800
2022-04-25	34.800	35.400	34.300	34.700	26.983	7,653,997
2022-04-22	34.350	35.850	34.250	35.700	27.761	6,641,411
2022-04-21	34.050	35.850	33.650	35.150	27.333	14,032,560
2022-04-20	37.600	37.600	34.950	35.250	27.411	21,376,760
2022-04-19	39.150	39.550	37.150	37.850	29.433	15,957,260
2022-04-14	39.100	39.800	38.600	39.350	30.599	8,799,115
2022-04-13	37.400	39.300	37.250	38.750	30.133	10,396,640
2022-04-12	38.550	38.550	37.500	37.900	29.472	8,223,133
2022-04-11	39.200	39.200	37.700	38.100	29.627	10,857,260
2022-04-08	37.800	39.500	37.600	39.400	30.638	9,257,909
2022-04-07	39.000	39.250	37.750	38.150	29.666	14,323,560
2022-04-06	38.150	40.300	37.750	39.000	30.327	23,009,100
2022-04-04	37.250	39.000	37.050	38.600	30.016	20,482,070
2022-04-01	36.800	37.500	36.100	37.300	29.005	7,719,554
2022-03-31	37.050	37.900	36.200	36.500	28.383	10,212,300
2022-03-30	35.650	37.200	35.600	37.050	28.811	11,328,680
2022-03-29	35.600	36.050	34.900	35.300	27.450	6,541,359
2022-03-28	36.400	36.400	35.400	35.800	27.839	5,451,663
2022-03-25	36.250	36.950	35.950	36.100	28.072	7,644,973
2022-03-24	36.400	37.150	36.150	36.450	28.344	8,458,281
2022-03-23	37.000	37.850	36.300	36.750	28.577	12,607,160
2022-03-22	35.750	37.500	35.500	37.300	29.005	12,017,570
2022-03-21	37.650	38.000	35.150	35.900	27.917	11,583,130
2022-03-18	36.750	37.850	36.450	37.200	28.927	31,959,520
2022-03-17	37.200	37.700	35.000	37.600	29.238	28,948,779
2022-03-16	32.000	35.200	31.650	34.700	26.983	29,579,580
2022-03-15	32.900	33.400	30.500	31.000	24.106	25,445,400
2022-03-14	35.100	35.200	32.900	33.550	26.089	22,682,670
2022-03-11	36.550	37.100	35.100	35.650	27.722	14,259,970
2022-03-10	35.850	36.900	35.850	36.850	28.655	9,084,629
2022-03-09	36.850	37.000	34.800	35.700	27.761	20,969,570
2022-03-08	37.700	37.850	36.600	36.900	28.694	11,233,390
2022-03-07	36.750	38.550	36.550	37.800	29.394	15,391,790
2022-03-04	37.350	38.400	37.200	38.250	29.744	10,849,820
2022-03-03	37.200	38.250	37.200	38.000	29.550	9,015,918
2022-03-02	37.450	38.000	36.750	36.950	28.733	9,438,892
2022-03-01	38.000	38.250	37.350	37.600	29.238	7,641,521
2022-02-28	37.000	38.200	36.450	38.000	29.550	15,555,890

← NewerPage 19 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.