China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.200	32.300	31.740	32.200	31.001	12,270,240
2026-04-23	32.500	32.500	31.740	32.260	31.059	16,103,300
2026-04-22	31.920	32.540	31.540	32.500	31.290	18,021,471
2026-04-21	31.900	32.020	31.500	31.920	30.732	10,653,000
2026-04-20	31.420	31.480	30.840	31.400	30.231	15,096,320
2026-04-17	31.160	32.000	31.020	31.340	30.173	23,158,301
2026-04-16	30.680	31.280	30.660	31.240	30.077	14,175,310
2026-04-15	31.060	31.420	30.620	30.680	29.538	16,377,450
2026-04-14	29.540	31.160	29.540	30.960	29.807	22,038,670
2026-04-13	29.120	29.620	29.020	29.480	28.382	10,929,770
2026-04-10	29.460	29.960	29.320	29.420	28.325	15,861,840
2026-04-09	29.140	29.500	28.640	29.380	28.286	16,401,311
2026-04-08	29.720	29.900	29.060	29.460	28.363	15,956,340
2026-04-02	29.020	29.160	28.500	28.720	27.651	9,010,738
2026-04-01	28.980	29.560	28.760	29.160	28.074	14,538,090
2026-03-31	28.020	29.300	28.020	28.640	27.574	19,159,119
2026-03-30	27.900	28.600	27.740	28.140	27.092	14,204,270
2026-03-27	27.920	28.080	27.740	27.900	26.861	13,090,490
2026-03-26	28.800	29.000	27.840	27.960	26.919	15,789,370
2026-03-25	28.980	29.100	28.560	28.800	27.728	15,894,620
2026-03-24	29.100	29.200	28.340	28.760	27.689	14,231,990
2026-03-23	29.340	29.360	28.200	28.500	27.439	22,289,891
2026-03-20	29.560	29.980	29.300	29.380	28.286	12,893,740
2026-03-19	30.000	30.000	29.460	29.520	28.421	15,732,330
2026-03-18	31.160	31.400	30.360	30.480	29.345	11,347,860
2026-03-17	30.580	31.760	30.540	31.100	29.942	16,813,000
2026-03-16	30.080	30.940	30.000	30.520	29.384	8,829,405
2026-03-13	30.300	30.720	30.000	30.080	28.960	10,523,950
2026-03-12	30.140	30.740	29.860	30.300	29.172	18,035,221
2026-03-11	30.560	31.020	30.380	30.640	29.499	15,925,890
2026-03-10	31.020	31.200	30.180	30.600	29.461	15,124,180
2026-03-09	30.000	30.920	29.120	30.840	29.692	26,153,699
2026-03-06	30.000	31.080	29.920	30.920	29.769	26,149,090
2026-03-05	30.280	30.960	30.040	30.180	29.056	14,921,030
2026-03-04	30.220	30.360	29.600	29.960	28.845	14,802,400
2026-03-03	31.260	31.640	30.320	30.560	29.422	20,869,430
2026-03-02	31.540	31.800	31.060	31.260	30.096	19,227,891
2026-02-27	31.800	31.960	31.020	31.780	30.597	17,845,609
2026-02-26	33.200	33.200	31.860	31.880	30.693	16,142,690
2026-02-25	31.860	33.760	31.260	32.580	31.367	30,611,119
2026-02-24	32.200	32.200	31.560	31.860	30.674	13,351,340
2026-02-23	31.620	32.260	31.460	32.200	31.001	14,702,550
2026-02-20	31.900	32.000	31.100	31.160	30.000	9,699,666
2026-02-16	30.640	31.140	30.640	30.940	29.788	3,009,446
2026-02-13	31.340	31.760	30.840	30.960	29.807	15,449,150
2026-02-12	32.000	32.120	31.500	31.760	30.578	17,161,061
2026-02-11	31.800	32.300	31.700	32.000	30.809	12,814,850
2026-02-10	32.020	32.260	31.640	32.100	30.905	16,907,619
2026-02-09	32.000	32.700	31.600	32.060	30.866	22,056,789
2026-02-06	31.400	32.080	31.400	31.680	30.501	12,962,050
2026-02-05	32.000	32.220	31.240	32.000	30.809	33,916,488
2026-02-04	30.300	32.220	30.200	31.940	30.751	44,739,961
2026-02-03	29.600	30.960	29.600	30.300	29.172	20,049,301
2026-02-02	30.220	30.660	29.520	29.700	28.594	22,936,740
2026-01-30	30.800	31.440	30.480	30.680	29.538	37,791,281
2026-01-29	29.020	31.320	28.820	31.180	30.019	69,085,438
2026-01-28	28.560	29.800	28.300	29.800	28.691	44,984,738
2026-01-27	28.000	28.820	27.900	28.480	27.420	21,085,660
2026-01-26	28.080	28.360	27.760	28.000	26.958	31,504,539
2026-01-23	29.060	29.060	28.000	28.220	27.169	20,711,740

← NewerPage 3 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.