China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.700	29.820	29.200	29.240	28.151	10,766,690
2025-10-24	29.440	29.560	29.080	29.360	28.267	7,636,103
2025-10-23	29.120	29.560	29.120	29.420	28.325	9,134,615
2025-10-22	29.640	30.080	29.240	29.320	28.228	14,303,710
2025-10-21	29.760	30.400	29.720	29.940	28.825	11,483,510
2025-10-20	30.000	30.000	29.260	29.640	28.537	14,535,170
2025-10-17	29.420	30.360	28.980	29.120	28.036	18,158,279
2025-10-16	28.760	29.660	28.700	29.500	28.402	16,969,920
2025-10-15	29.500	29.580	28.860	28.940	27.863	17,857,670
2025-10-14	29.380	29.740	28.740	29.020	27.940	15,311,020
2025-10-13	29.120	29.600	28.560	29.380	28.286	15,407,100
2025-10-10	29.120	29.680	28.960	29.460	28.363	14,989,990
2025-10-09	29.140	29.400	28.480	29.120	28.036	18,822,580
2025-10-08	29.220	29.360	28.480	28.800	27.728	8,603,107
2025-10-06	29.040	29.280	28.900	28.940	27.863	2,497,133
2025-10-03	29.340	29.340	28.660	29.100	28.017	12,025,970
2025-10-02	30.420	30.420	29.320	29.340	28.248	15,284,080
2025-09-30	29.800	30.420	29.660	30.380	29.249	19,922,430
2025-09-29	30.000	30.240	29.540	29.800	28.691	16,730,070
2025-09-26	29.200	30.200	28.960	29.620	28.517	19,696,510
2025-09-25	29.800	30.060	29.180	29.440	28.344	30,525,830
2025-09-24	30.220	30.860	29.840	30.100	28.979	19,132,160
2025-09-23	30.880	31.180	30.180	30.220	29.095	18,584,900
2025-09-22	31.560	31.580	30.660	30.800	29.653	13,146,820
2025-09-19	31.320	31.720	31.200	31.560	30.385	17,687,949
2025-09-18	32.240	32.400	31.320	31.500	30.327	20,143,439
2025-09-17	32.200	32.500	31.940	32.240	31.040	14,510,470
2025-09-16	32.020	32.720	32.020	32.220	31.020	10,478,680
2025-09-15	32.840	33.080	31.780	32.360	31.155	17,188,170
2025-09-12	32.960	33.200	32.440	32.940	31.714	23,310,330
2025-09-11	32.500	32.640	32.180	32.500	31.290	10,726,460
2025-09-10	32.080	32.720	31.880	32.660	31.444	14,913,970
2025-09-09	31.600	32.860	31.160	32.260	31.059	19,032,570
2025-09-08	31.200	31.700	31.040	31.460	30.078	10,234,120
2025-09-05	31.120	31.520	30.660	31.320	29.944	8,976,026
2025-09-04	31.120	31.660	30.600	30.720	29.370	13,050,260
2025-09-03	31.020	31.320	30.260	30.800	29.447	18,748,141
2025-09-02	31.260	31.440	30.860	31.000	29.638	15,257,000
2025-09-01	31.000	31.620	30.640	31.560	30.174	16,032,150
2025-08-29	30.900	31.060	30.520	30.560	29.217	13,258,250
2025-08-28	30.680	31.140	30.300	30.480	29.141	17,311,080
2025-08-27	31.400	32.100	30.180	30.400	29.065	21,917,119
2025-08-26	31.340	31.740	31.020	31.100	29.734	14,883,320
2025-08-25	32.000	32.800	31.620	31.760	30.365	21,058,170
2025-08-22	31.560	32.020	31.220	31.460	30.078	6,417,125
2025-08-21	32.100	32.260	31.360	31.640	30.250	9,440,283
2025-08-20	31.560	31.680	31.020	31.620	30.231	15,197,770
2025-08-19	32.120	32.660	31.320	31.560	30.174	14,438,250
2025-08-18	33.000	33.040	32.020	32.100	30.690	16,869,840
2025-08-15	32.680	34.120	32.380	33.100	31.646	24,855,230
2025-08-14	31.820	33.080	31.820	32.440	31.015	22,591,221
2025-08-13	31.200	31.800	30.900	31.800	30.403	16,066,760
2025-08-12	30.340	31.180	30.300	31.060	29.696	10,995,600
2025-08-11	30.060	30.640	29.860	30.340	29.007	16,012,230
2025-08-08	29.500	30.140	29.500	29.780	28.472	14,670,130
2025-08-07	28.740	29.800	28.700	29.600	28.300	13,273,370
2025-08-06	28.840	29.200	28.460	28.680	27.420	8,803,712
2025-08-05	28.860	29.320	28.740	28.960	27.688	10,445,770
2025-08-04	29.320	29.480	28.600	28.860	27.592	10,211,500
2025-08-01	28.650	29.250	28.450	28.600	27.344	14,344,360

← NewerPage 5 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.