China Resources Land Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 27.050 | 27.500 | 26.450 | 26.500 | 24.192 | 22,857,631 |
| 2025-05-06 | 26.450 | 26.750 | 25.950 | 26.400 | 24.101 | 13,099,170 |
| 2025-05-02 | 26.250 | 26.700 | 26.050 | 26.450 | 24.147 | 5,045,622 |
| 2025-04-30 | 26.300 | 26.550 | 26.050 | 26.250 | 23.964 | 17,496,660 |
| 2025-04-29 | 26.450 | 26.750 | 25.950 | 26.100 | 23.827 | 13,093,550 |
| 2025-04-28 | 27.200 | 27.200 | 25.950 | 26.450 | 24.147 | 13,090,810 |
| 2025-04-25 | 27.150 | 28.450 | 26.900 | 27.100 | 24.740 | 39,602,754 |
| 2025-04-24 | 26.850 | 27.200 | 26.400 | 26.950 | 24.603 | 16,693,980 |
| 2025-04-23 | 28.000 | 28.100 | 26.850 | 27.000 | 24.649 | 33,485,238 |
| 2025-04-22 | 27.100 | 27.550 | 27.000 | 27.400 | 25.014 | 14,260,030 |
| 2025-04-17 | 26.800 | 27.950 | 26.650 | 27.350 | 24.968 | 42,984,219 |
| 2025-04-16 | 26.100 | 27.000 | 26.100 | 26.800 | 24.466 | 24,056,859 |
| 2025-04-15 | 26.550 | 26.650 | 26.100 | 26.300 | 24.010 | 13,572,090 |
| 2025-04-14 | 27.000 | 27.000 | 26.250 | 26.550 | 24.238 | 26,039,740 |
| 2025-04-11 | 25.400 | 27.000 | 25.250 | 26.800 | 24.466 | 49,870,312 |
| 2025-04-10 | 25.100 | 26.000 | 24.600 | 25.600 | 23.371 | 41,896,168 |
| 2025-04-09 | 23.550 | 25.250 | 22.750 | 24.850 | 22.686 | 71,206,469 |
| 2025-04-08 | 23.700 | 24.450 | 23.500 | 24.050 | 21.956 | 32,908,641 |
| 2025-04-07 | 24.250 | 25.350 | 23.650 | 23.800 | 21.727 | 37,055,273 |
| 2025-04-03 | 25.200 | 26.650 | 25.200 | 26.300 | 24.010 | 23,986,131 |
| 2025-04-02 | 26.000 | 26.150 | 25.450 | 25.850 | 23.599 | 11,962,460 |
| 2025-04-01 | 25.950 | 26.150 | 25.800 | 25.900 | 23.644 | 12,675,250 |
| 2025-03-31 | 25.550 | 25.900 | 25.250 | 25.800 | 23.553 | 22,197,900 |
| 2025-03-28 | 26.050 | 26.050 | 25.250 | 25.550 | 23.325 | 16,603,420 |
| 2025-03-27 | 25.850 | 26.050 | 25.550 | 25.750 | 23.508 | 13,871,570 |
| 2025-03-26 | 25.500 | 26.650 | 25.500 | 25.850 | 23.599 | 19,656,170 |
| 2025-03-25 | 26.000 | 26.350 | 25.400 | 25.450 | 23.234 | 11,369,720 |
| 2025-03-24 | 25.700 | 26.300 | 25.550 | 26.150 | 23.873 | 15,267,030 |
| 2025-03-21 | 25.950 | 26.100 | 25.250 | 25.700 | 23.462 | 19,242,689 |
| 2025-03-20 | 26.700 | 26.700 | 25.900 | 26.000 | 23.736 | 14,549,230 |
| 2025-03-19 | 27.250 | 27.250 | 26.600 | 26.800 | 24.466 | 13,455,690 |
| 2025-03-18 | 27.250 | 27.500 | 26.800 | 27.250 | 24.877 | 19,213,949 |
| 2025-03-17 | 26.500 | 27.300 | 26.500 | 26.850 | 24.512 | 23,528,830 |
| 2025-03-14 | 25.750 | 26.800 | 25.350 | 26.450 | 24.147 | 30,028,250 |
| 2025-03-13 | 25.700 | 25.850 | 25.000 | 25.450 | 23.234 | 18,264,779 |
| 2025-03-12 | 25.500 | 26.050 | 25.400 | 25.700 | 23.462 | 18,635,250 |
| 2025-03-11 | 25.400 | 25.950 | 24.700 | 25.850 | 23.599 | 19,976,020 |
| 2025-03-10 | 26.650 | 27.200 | 25.400 | 25.950 | 23.690 | 21,651,350 |
| 2025-03-07 | 26.850 | 27.250 | 26.350 | 26.650 | 24.329 | 24,343,730 |
| 2025-03-06 | 26.250 | 27.400 | 25.700 | 27.000 | 24.649 | 31,934,891 |
| 2025-03-05 | 26.350 | 26.900 | 25.350 | 25.950 | 23.690 | 20,843,590 |
| 2025-03-04 | 25.850 | 26.300 | 25.500 | 26.150 | 23.873 | 19,032,990 |
| 2025-03-03 | 26.100 | 27.300 | 26.000 | 26.250 | 23.964 | 27,006,350 |
| 2025-02-28 | 26.900 | 26.900 | 25.600 | 26.000 | 23.736 | 32,969,301 |
| 2025-02-27 | 26.450 | 27.500 | 26.400 | 27.000 | 24.649 | 46,305,047 |
| 2025-02-26 | 25.650 | 27.100 | 25.550 | 26.850 | 24.512 | 63,588,711 |
| 2025-02-25 | 25.150 | 25.750 | 24.950 | 25.550 | 23.325 | 30,252,750 |
| 2025-02-24 | 24.950 | 26.050 | 24.900 | 25.500 | 23.279 | 30,121,150 |
| 2025-02-21 | 24.900 | 25.450 | 24.300 | 25.050 | 22.868 | 21,823,170 |
| 2025-02-20 | 24.900 | 25.200 | 24.350 | 24.450 | 22.321 | 14,664,430 |
| 2025-02-19 | 25.100 | 25.500 | 24.800 | 25.150 | 22.960 | 14,159,330 |
| 2025-02-18 | 24.850 | 25.300 | 24.650 | 25.150 | 22.960 | 15,128,980 |
| 2025-02-17 | 24.600 | 25.850 | 24.600 | 25.050 | 22.868 | 29,172,850 |
| 2025-02-14 | 24.500 | 25.200 | 24.500 | 25.200 | 23.005 | 19,934,000 |
| 2025-02-13 | 24.850 | 25.100 | 24.200 | 24.300 | 22.184 | 25,905,250 |
| 2025-02-12 | 23.900 | 25.350 | 23.650 | 24.900 | 22.732 | 25,894,779 |
| 2025-02-11 | 23.900 | 24.350 | 23.500 | 23.500 | 21.453 | 8,454,057 |
| 2025-02-10 | 23.250 | 24.000 | 23.250 | 23.900 | 21.819 | 17,112,840 |
| 2025-02-07 | 22.950 | 23.750 | 22.500 | 23.450 | 21.408 | 14,804,730 |
| 2025-02-06 | 22.800 | 23.150 | 22.400 | 22.950 | 20.951 | 11,154,640 |
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.