China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	29.750	29.750	28.600	28.850	27.583	21,135,141
2025-07-30	30.150	30.700	29.900	29.950	28.634	9,042,872
2025-07-29	30.050	30.450	29.900	30.150	28.825	9,805,812
2025-07-28	30.150	30.300	29.750	30.200	28.873	15,292,540
2025-07-25	29.050	30.300	29.050	29.950	28.634	17,287,330
2025-07-24	29.550	29.750	29.200	29.600	28.300	15,147,290
2025-07-23	29.650	30.000	29.200	29.600	28.300	15,718,300
2025-07-22	28.950	29.300	28.650	29.200	27.917	14,191,260
2025-07-21	28.700	29.100	28.450	28.850	27.583	17,029,061
2025-07-18	28.300	28.700	28.150	28.350	27.105	8,828,300
2025-07-17	28.350	28.800	28.100	28.250	27.009	11,902,730
2025-07-16	29.000	29.050	28.350	28.450	27.200	22,048,340
2025-07-15	29.550	30.000	28.600	29.050	27.774	27,999,170
2025-07-14	29.800	30.000	29.300	29.500	28.204	19,997,539
2025-07-11	30.100	30.650	29.350	29.450	28.156	24,484,811
2025-07-10	28.900	30.600	28.650	30.100	28.778	36,470,328
2025-07-09	28.350	29.050	28.200	28.700	27.439	19,606,811
2025-07-08	28.650	28.750	28.100	28.250	27.009	13,780,620
2025-07-07	27.700	28.600	27.700	28.500	27.248	25,149,311
2025-07-04	27.150	27.900	27.050	27.550	26.340	22,525,221
2025-07-03	27.000	27.950	26.800	27.250	26.053	16,117,200
2025-07-02	27.000	27.550	26.650	26.800	25.623	23,621,260
2025-06-30	26.850	27.200	26.450	26.600	25.431	14,767,850
2025-06-27	27.250	27.450	26.600	26.700	25.527	18,138,869
2025-06-26	27.200	27.600	27.200	27.400	26.196	15,736,810
2025-06-25	27.200	27.600	27.100	27.550	26.340	18,003,109
2025-06-24	27.000	27.600	26.750	26.850	25.670	15,222,920
2025-06-23	26.500	26.900	26.400	26.850	25.670	11,515,650
2025-06-20	26.700	26.950	26.550	26.600	25.431	14,987,040
2025-06-19	27.150	27.300	26.650	26.700	25.527	17,234,420
2025-06-18	27.600	27.850	26.900	27.150	25.957	17,516,020
2025-06-17	28.200	28.500	27.950	28.150	26.913	34,089,512
2025-06-16	27.000	28.250	26.900	28.100	26.866	35,868,859
2025-06-13	26.800	27.600	26.700	27.050	25.862	25,125,850
2025-06-12	26.000	26.700	26.000	26.600	25.431	31,273,900
2025-06-11	26.750	27.350	26.600	27.050	24.694	18,256,721
2025-06-10	26.700	27.450	26.450	26.800	24.466	23,898,490
2025-06-09	26.350	26.650	26.150	26.650	24.329	15,113,770
2025-06-06	26.350	26.450	26.050	26.100	23.827	17,369,590
2025-06-05	25.500	27.000	25.500	26.200	23.918	35,494,320
2025-06-04	25.300	25.550	25.200	25.300	23.097	10,980,200
2025-06-03	25.150	25.450	25.050	25.300	23.097	18,653,439
2025-06-02	25.200	25.500	24.250	25.050	22.868	15,118,000
2025-05-30	25.100	25.850	25.100	25.600	23.371	20,749,641
2025-05-29	25.150	25.550	24.950	25.450	23.234	19,431,439
2025-05-28	25.300	25.550	25.000	25.200	23.005	13,825,610
2025-05-27	25.500	25.500	24.950	25.250	23.051	8,496,533
2025-05-26	25.300	25.550	25.050	25.150	22.960	12,462,680
2025-05-23	25.450	25.550	25.100	25.300	23.097	9,478,164
2025-05-22	25.200	25.650	25.150	25.450	23.234	14,780,150
2025-05-21	25.100	25.650	24.850	25.500	23.279	21,123,619
2025-05-20	24.900	25.300	24.800	24.950	22.777	14,980,030
2025-05-19	25.300	25.450	24.850	24.950	22.777	15,148,790
2025-05-16	25.850	25.850	25.100	25.300	23.097	15,208,340
2025-05-15	26.550	26.550	25.650	25.750	23.508	10,387,710
2025-05-14	26.550	26.600	25.850	26.550	24.238	14,579,170
2025-05-13	26.250	26.700	26.100	26.250	23.964	20,197,961
2025-05-12	26.000	26.450	25.550	26.250	23.964	17,674,820
2025-05-09	26.150	26.300	25.050	25.500	23.279	25,903,070
2025-05-08	26.450	26.850	26.150	26.250	23.964	12,962,640

← NewerPage 6 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.