China Resources Land Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	35.300	35.300	33.900	34.300	26.672	15,278,070
2021-11-26	34.550	34.850	34.150	34.400	26.750	8,503,049
2021-11-25	35.000	35.250	34.400	35.000	27.217	5,844,420
2021-11-24	35.300	35.500	34.800	35.300	27.450	9,079,872
2021-11-23	35.000	35.450	34.600	35.300	27.450	13,472,140
2021-11-22	35.300	35.750	34.350	35.000	27.217	18,866,000
2021-11-19	33.950	35.750	32.800	35.050	27.256	29,175,119
2021-11-18	33.750	33.800	32.900	33.050	25.700	12,343,660
2021-11-17	34.150	34.800	33.350	34.050	26.478	16,190,690
2021-11-16	33.550	35.000	33.100	34.450	26.789	14,989,360
2021-11-15	33.650	33.700	32.550	33.600	26.128	18,004,580
2021-11-12	34.800	34.800	33.250	34.000	26.439	23,244,650
2021-11-11	31.300	33.950	31.300	33.300	25.895	38,022,039
2021-11-10	29.000	31.750	28.650	31.550	24.534	40,447,594
2021-11-09	29.050	29.400	28.200	29.000	22.551	13,065,310
2021-11-08	28.650	29.550	28.450	29.050	22.590	14,730,690
2021-11-05	28.900	28.900	28.300	28.450	22.123	12,034,740
2021-11-04	29.300	29.550	28.400	28.800	22.395	13,600,610
2021-11-03	29.350	29.800	28.850	29.400	22.862	15,447,140
2021-11-02	30.000	30.600	29.100	29.550	22.979	17,492,080
2021-11-01	30.300	30.350	29.550	30.200	23.484	9,467,976
2021-10-29	31.250	31.350	30.150	30.300	23.562	19,037,150
2021-10-28	31.600	31.850	31.050	31.250	24.301	9,860,784
2021-10-27	31.150	32.000	30.700	31.600	24.573	13,532,690
2021-10-26	33.350	33.350	30.550	31.200	24.262	33,031,949
2021-10-25	33.450	34.300	32.400	33.450	26.011	21,126,391
2021-10-22	33.200	34.950	33.200	33.750	26.245	27,497,439
2021-10-21	31.400	34.400	31.250	32.500	25.273	26,633,840

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.