China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.220	33.680	32.540	32.680	32.429	11,106,863
2026-07-23	32.980	34.320	32.980	34.000	33.739	19,230,293
2026-07-22	33.120	33.860	32.800	33.380	33.124	19,122,885
2026-07-21	34.000	34.520	33.340	33.520	33.262	17,171,877
2026-07-20	33.720	34.480	33.140	34.480	34.215	20,187,135
2026-07-17	34.620	34.920	32.540	33.720	33.461	53,768,680
2026-07-16	33.920	35.060	33.800	34.620	34.354	18,770,201
2026-07-15	33.120	33.920	33.040	33.640	33.382	19,760,439
2026-07-14	32.060	33.480	31.940	33.440	33.183	16,122,830
2026-07-13	32.600	32.980	32.300	32.700	32.449	16,043,120
2026-07-10	32.020	32.620	31.460	32.180	31.933	13,557,243
2026-07-09	32.000	32.080	31.400	31.640	31.397	16,986,096
2026-07-08	31.500	32.380	31.500	32.300	32.052	14,221,025
2026-07-07	32.000	32.240	31.240	31.500	31.258	14,653,259
2026-07-06	31.120	32.500	31.020	32.140	31.893	17,754,377
2026-07-03	31.140	31.880	30.480	31.120	30.881	14,745,040
2026-07-02	30.320	31.540	30.180	31.060	30.821	26,677,240
2026-06-30	30.500	30.540	29.620	30.000	29.770	17,848,889
2026-06-29	30.280	31.100	29.840	30.540	30.305	17,338,393
2026-06-26	30.220	30.800	29.680	30.160	29.928	17,897,736
2026-06-25	30.880	31.100	29.300	30.240	30.008	38,607,852
2026-06-24	30.760	31.040	30.480	30.800	30.563	17,314,561
2026-06-23	31.180	31.460	30.020	30.420	30.186	22,941,080
2026-06-22	31.940	32.080	30.320	31.180	30.940	45,863,273
2026-06-18	34.200	34.200	31.760	32.080	31.834	72,357,273
2026-06-17	35.140	35.660	34.260	34.620	34.354	35,965,961
2026-06-16	35.920	36.440	34.820	35.140	34.870	39,899,871
2026-06-15	36.600	36.980	35.140	36.080	35.803	30,049,240
2026-06-12	37.260	37.880	36.740	37.280	35.892	32,207,449
2026-06-11	36.000	37.740	36.000	36.880	35.507	47,023,762
2026-06-10	35.120	36.120	34.700	35.980	34.640	30,065,250
2026-06-09	35.380	35.700	34.440	35.500	34.178	27,803,328
2026-06-08	34.860	36.180	34.560	35.380	34.063	27,881,008
2026-06-05	35.500	36.680	35.500	35.920	34.583	27,091,301
2026-06-04	35.980	36.460	35.540	35.980	34.640	24,765,760
2026-06-03	36.580	36.580	35.340	35.980	34.640	17,151,961
2026-06-02	36.420	37.120	36.080	36.160	34.814	26,124,350
2026-06-01	35.060	36.880	34.840	36.420	35.064	32,762,520
2026-05-29	34.480	36.180	34.120	35.320	34.005	61,123,449
2026-05-28	34.360	34.980	33.600	34.480	33.196	38,222,059
2026-05-27	35.220	35.220	33.580	34.840	33.543	40,134,809
2026-05-26	34.880	35.760	34.540	35.280	33.967	21,446,840
2026-05-22	35.740	35.740	34.800	34.900	33.601	25,551,100
2026-05-21	34.680	35.460	34.460	35.100	33.793	21,973,949
2026-05-20	35.180	35.180	34.440	34.860	33.562	22,079,000
2026-05-19	35.920	36.340	34.940	35.340	34.024	30,467,369
2026-05-18	37.200	37.580	35.180	35.920	34.583	44,424,809
2026-05-15	37.620	37.920	37.100	37.680	36.277	27,366,000
2026-05-14	38.660	38.720	37.100	37.620	36.219	30,500,641
2026-05-13	37.820	38.400	37.600	38.200	36.778	20,340,230
2026-05-12	38.600	39.880	37.760	38.120	36.701	55,925,961
2026-05-11	36.760	38.680	36.220	38.400	36.970	56,508,992
2026-05-08	35.500	36.900	35.200	36.760	35.391	46,490,289
2026-05-07	35.700	35.980	35.200	35.500	34.178	31,646,699
2026-05-06	33.400	35.740	33.400	35.340	34.024	40,973,809
2026-05-05	33.020	33.160	32.540	33.120	31.887	6,045,430
2026-05-04	32.980	33.540	32.840	33.040	31.810	11,997,020
2026-04-30	32.860	33.240	32.380	32.500	31.290	25,032,641
2026-04-29	31.300	32.980	31.160	32.960	31.733	28,844,789
2026-04-28	31.340	31.520	30.780	30.940	29.788	8,731,623

← NewerPage 2 of 21 · 1,230 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.