China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29.060	29.060	28.000	28.220	27.169	20,711,740
2026-01-22	28.980	29.140	28.560	28.740	27.670	16,069,920
2026-01-21	29.360	29.540	28.600	28.760	27.689	23,572,221
2026-01-20	28.500	29.940	28.380	29.640	28.537	29,269,211
2026-01-19	29.080	29.480	28.520	28.580	27.516	15,835,500
2026-01-16	29.660	29.700	29.020	29.260	28.171	13,811,580
2026-01-15	29.220	30.020	29.000	29.660	28.556	23,460,279
2026-01-14	29.300	29.560	28.940	29.220	28.132	20,155,869
2026-01-13	29.180	29.600	29.000	29.300	28.209	10,441,610
2026-01-12	29.240	29.440	28.600	29.180	28.094	11,202,130
2026-01-09	29.720	30.180	29.080	29.200	28.113	22,370,471
2026-01-08	29.260	29.660	29.060	29.600	28.498	12,004,120
2026-01-07	29.800	30.080	29.320	29.380	28.286	11,663,760
2026-01-06	29.580	30.280	29.200	29.820	28.710	24,421,221
2026-01-05	27.920	29.580	27.740	29.120	28.036	26,597,320
2026-01-02	27.500	27.720	27.280	27.720	26.688	4,317,367
2025-12-31	27.500	27.740	27.140	27.200	26.187	5,597,099
2025-12-30	27.220	27.580	26.900	27.500	26.476	10,421,910
2025-12-29	27.800	27.960	27.100	27.220	26.207	14,026,380
2025-12-24	27.920	28.020	27.700	27.800	26.765	3,345,990
2025-12-23	27.800	28.160	27.660	27.900	26.861	10,830,000
2025-12-22	27.660	27.720	27.220	27.580	26.553	10,364,140
2025-12-19	27.140	27.600	26.700	27.380	26.361	23,878,420
2025-12-18	27.600	27.600	27.020	27.120	26.110	12,545,960
2025-12-17	27.320	27.660	27.160	27.380	26.361	9,898,108
2025-12-16	28.000	28.060	27.060	27.300	26.284	21,302,900
2025-12-15	28.220	28.220	27.800	27.940	26.900	6,974,192
2025-12-12	28.180	28.560	28.020	28.240	27.189	11,465,290
2025-12-11	28.200	28.440	27.960	28.180	27.131	10,842,400
2025-12-10	28.360	28.920	27.700	28.200	27.150	18,147,721
2025-12-09	29.080	29.120	28.020	28.100	27.054	17,718,000
2025-12-08	29.400	29.900	29.200	29.200	28.113	7,725,144
2025-12-05	29.640	29.720	29.000	29.660	28.556	9,640,467
2025-12-04	29.600	29.640	29.280	29.560	28.460	6,420,605
2025-12-03	29.900	30.200	29.400	29.420	28.325	10,036,670
2025-12-02	30.300	30.620	29.700	30.360	29.230	13,944,300
2025-12-01	30.160	30.760	30.160	30.640	29.499	10,083,180
2025-11-28	30.860	30.940	30.000	30.160	29.037	14,074,460
2025-11-27	30.600	31.120	30.200	30.880	29.730	16,308,770
2025-11-26	30.680	30.980	30.520	30.600	29.461	9,523,940
2025-11-25	30.440	30.900	30.300	30.680	29.538	11,756,170
2025-11-24	30.120	30.860	30.060	30.440	29.307	27,024,061
2025-11-21	30.060	30.780	29.760	29.780	28.671	14,407,540
2025-11-20	29.700	31.080	29.420	30.060	28.941	23,458,359
2025-11-19	29.500	29.660	29.080	29.320	28.228	11,458,970
2025-11-18	30.260	30.380	29.460	29.660	28.556	9,999,694
2025-11-17	30.240	30.620	30.200	30.300	29.172	8,133,832
2025-11-14	30.160	30.900	30.000	30.500	29.365	18,441,061
2025-11-13	30.660	30.840	30.060	30.700	29.557	22,214,301
2025-11-12	30.020	31.040	29.840	30.700	29.557	28,796,109
2025-11-11	29.040	30.200	29.040	29.640	28.537	18,354,270
2025-11-10	27.820	29.120	27.820	29.080	27.997	23,369,529
2025-11-07	28.200	28.380	27.780	27.840	26.804	10,621,670
2025-11-06	27.800	28.280	27.800	28.240	27.189	9,342,842
2025-11-05	27.860	27.980	27.540	27.720	26.688	11,377,420
2025-11-04	28.180	28.680	28.020	28.040	26.996	9,603,605
2025-11-03	28.100	28.580	28.000	28.420	27.362	12,986,950
2025-10-31	28.260	28.480	28.000	28.060	27.015	15,688,300
2025-10-30	29.020	29.040	27.980	28.260	27.208	30,649,000
2025-10-28	29.280	29.440	28.900	29.040	27.959	8,945,682

← NewerPage 4 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.