China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	38.000	38.450	36.400	36.800	28.616	18,817,080
2022-02-24	38.700	39.300	37.800	38.050	29.588	14,767,860
2022-02-23	40.000	40.000	39.150	39.300	30.560	9,217,441
2022-02-22	39.650	39.850	38.750	39.750	30.910	6,150,900
2022-02-21	40.300	40.500	39.000	39.700	30.871	13,949,080
2022-02-18	38.550	40.750	38.200	40.600	31.571	14,836,920
2022-02-17	39.900	40.200	38.450	38.650	30.055	8,833,583
2022-02-16	38.950	39.800	38.700	39.300	30.560	5,551,889
2022-02-15	38.450	38.950	38.000	38.600	30.016	8,065,053
2022-02-14	40.150	40.250	38.000	38.200	29.705	15,616,430
2022-02-11	40.850	41.050	39.550	40.600	31.571	14,296,640
2022-02-10	39.050	39.800	38.850	39.650	30.833	12,262,570
2022-02-09	38.650	39.200	38.350	38.550	29.977	9,936,382
2022-02-08	38.950	38.950	37.500	38.200	29.705	8,541,628
2022-02-07	38.600	39.400	37.850	38.500	29.938	10,313,080
2022-02-04	38.500	38.800	37.850	38.600	30.016	8,522,415
2022-01-31	36.300	37.800	35.850	37.550	29.200	6,270,000
2022-01-28	36.950	37.100	36.150	36.500	28.383	9,545,266
2022-01-27	36.700	37.700	36.250	36.750	28.577	18,958,699
2022-01-26	38.050	38.350	37.350	37.650	29.277	11,300,550
2022-01-25	38.250	38.600	37.300	37.650	29.277	12,734,680
2022-01-24	38.250	38.600	37.700	38.450	29.899	9,557,457
2022-01-21	37.700	38.550	37.200	38.250	29.744	14,317,610
2022-01-20	38.500	39.350	37.300	37.550	29.200	28,746,680
2022-01-19	37.100	38.200	36.650	38.000	29.550	16,121,860
2022-01-18	36.700	37.200	35.650	36.600	28.461	9,636,350
2022-01-17	35.650	36.600	35.550	36.100	28.072	14,958,260
2022-01-14	36.100	36.600	35.250	35.650	27.722	11,143,210
2022-01-13	36.850	37.500	35.650	35.850	27.878	14,648,820
2022-01-12	36.700	37.200	36.350	36.500	28.383	10,350,830
2022-01-11	36.450	37.750	36.450	36.650	28.500	17,574,070
2022-01-10	35.350	37.050	35.350	37.000	28.772	19,580,500
2022-01-07	33.750	36.250	33.600	36.200	28.150	26,401,730
2022-01-06	34.100	34.450	33.350	33.750	26.245	8,938,153
2022-01-05	33.100	34.400	33.000	34.100	26.517	10,076,720
2022-01-04	32.600	34.450	32.550	33.650	26.167	11,435,200
2022-01-03	33.200	33.350	32.100	32.600	25.350	4,128,685
2021-12-31	33.000	33.700	32.750	32.800	25.506	2,827,631
2021-12-30	33.500	33.500	32.750	33.000	25.661	5,853,222
2021-12-29	34.100	34.100	32.900	33.250	25.856	3,438,875
2021-12-28	32.950	34.200	32.850	33.850	26.322	11,160,400
2021-12-24	33.500	33.550	32.900	33.200	25.817	1,915,970
2021-12-23	32.650	33.500	32.400	33.250	25.856	6,373,666
2021-12-22	33.000	33.200	32.400	32.700	25.428	6,322,989
2021-12-21	33.000	33.550	32.250	33.300	25.895	11,419,410
2021-12-20	32.800	33.450	32.350	32.700	25.428	7,973,383
2021-12-17	33.100	33.700	32.400	33.150	25.778	15,315,780
2021-12-16	32.750	33.350	32.250	32.850	25.545	10,530,190
2021-12-15	32.500	33.550	32.050	32.750	25.467	10,309,740
2021-12-14	33.000	33.350	32.050	32.500	25.273	16,269,490
2021-12-13	35.050	35.100	34.000	34.100	26.517	9,358,388
2021-12-10	35.000	36.200	34.550	34.750	27.022	11,643,280
2021-12-09	34.100	35.800	34.050	35.000	27.217	14,258,310
2021-12-08	34.350	34.350	33.150	34.150	26.556	13,151,000
2021-12-07	33.750	35.500	33.400	33.750	26.245	17,500,789
2021-12-06	33.800	34.750	33.700	33.750	26.245	14,526,450
2021-12-03	33.300	33.750	32.600	33.450	26.011	11,655,680
2021-12-02	32.550	33.950	32.250	33.400	25.972	10,578,960
2021-12-01	32.600	33.950	32.050	32.600	25.350	11,648,990
2021-11-30	33.800	34.750	32.200	32.450	25.234	24,233,500

← NewerPage 20 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.