China Resources Land Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 23.100 | 23.150 | 22.450 | 22.900 | 20.906 | 11,483,680 |
| 2025-02-04 | 23.350 | 23.450 | 22.400 | 23.150 | 21.134 | 18,140,920 |
| 2025-02-03 | 22.550 | 23.350 | 22.200 | 22.850 | 20.860 | 12,949,370 |
| 2025-01-28 | 23.700 | 23.900 | 23.500 | 23.550 | 21.499 | 3,694,373 |
| 2025-01-27 | 23.250 | 23.850 | 23.050 | 23.650 | 21.590 | 14,158,910 |
| 2025-01-24 | 22.850 | 23.550 | 22.850 | 23.250 | 21.225 | 9,106,776 |
| 2025-01-23 | 23.200 | 23.550 | 22.750 | 22.850 | 20.860 | 14,167,100 |
| 2025-01-22 | 23.750 | 23.750 | 23.150 | 23.250 | 21.225 | 10,758,610 |
| 2025-01-21 | 23.550 | 24.550 | 23.500 | 23.750 | 21.682 | 21,891,859 |
| 2025-01-20 | 23.500 | 23.700 | 23.150 | 23.450 | 21.408 | 15,892,030 |
| 2025-01-17 | 22.250 | 23.450 | 22.100 | 23.100 | 21.088 | 16,814,250 |
| 2025-01-16 | 22.400 | 23.000 | 22.400 | 22.600 | 20.632 | 14,340,810 |
| 2025-01-15 | 22.050 | 22.450 | 21.750 | 22.400 | 20.449 | 14,649,270 |
| 2025-01-14 | 22.050 | 22.350 | 21.900 | 22.050 | 20.130 | 12,478,100 |
| 2025-01-13 | 21.300 | 22.250 | 21.000 | 22.000 | 20.084 | 16,687,730 |
| 2025-01-10 | 21.900 | 21.900 | 21.400 | 21.550 | 19.673 | 12,740,680 |
| 2025-01-09 | 22.000 | 22.200 | 21.750 | 21.850 | 19.947 | 10,802,760 |
| 2025-01-08 | 22.200 | 22.200 | 21.550 | 22.000 | 20.084 | 12,802,450 |
| 2025-01-07 | 22.150 | 22.350 | 21.750 | 22.150 | 20.221 | 12,548,640 |
| 2025-01-06 | 22.550 | 22.750 | 22.050 | 22.150 | 20.221 | 11,659,440 |
| 2025-01-03 | 22.300 | 22.850 | 22.250 | 22.450 | 20.495 | 12,109,080 |
| 2025-01-02 | 22.650 | 22.750 | 21.950 | 22.200 | 20.267 | 22,809,891 |
| 2024-12-31 | 22.350 | 23.050 | 22.050 | 22.550 | 20.586 | 12,741,290 |
| 2024-12-30 | 22.900 | 23.200 | 22.400 | 22.550 | 20.586 | 15,973,670 |
| 2024-12-27 | 22.950 | 23.150 | 22.400 | 22.900 | 20.906 | 12,231,470 |
| 2024-12-24 | 22.550 | 23.250 | 22.400 | 23.000 | 20.997 | 10,399,870 |
| 2024-12-23 | 22.300 | 22.700 | 22.200 | 22.450 | 20.495 | 13,317,540 |
| 2024-12-20 | 22.250 | 22.450 | 21.850 | 22.250 | 20.312 | 18,997,561 |
| 2024-12-19 | 22.500 | 22.550 | 22.100 | 22.250 | 20.312 | 12,083,050 |
| 2024-12-18 | 22.800 | 23.000 | 22.450 | 22.600 | 20.632 | 12,552,000 |
| 2024-12-17 | 22.850 | 22.950 | 22.450 | 22.650 | 20.678 | 20,602,699 |
| 2024-12-16 | 23.450 | 23.700 | 22.750 | 22.900 | 20.906 | 15,534,470 |
| 2024-12-13 | 23.800 | 23.850 | 22.950 | 23.450 | 21.408 | 28,325,670 |
| 2024-12-12 | 23.900 | 24.350 | 23.400 | 24.000 | 21.910 | 14,453,500 |
| 2024-12-11 | 24.150 | 24.750 | 23.600 | 23.750 | 21.682 | 10,789,170 |
| 2024-12-10 | 25.750 | 25.900 | 24.000 | 24.100 | 22.001 | 30,175,250 |
| 2024-12-09 | 23.750 | 24.800 | 23.150 | 24.650 | 22.503 | 18,146,301 |
| 2024-12-06 | 23.400 | 24.150 | 23.250 | 23.750 | 21.682 | 32,049,051 |
| 2024-12-05 | 23.550 | 23.700 | 23.250 | 23.400 | 21.362 | 7,063,566 |
| 2024-12-04 | 23.700 | 23.950 | 23.300 | 23.700 | 21.636 | 11,554,890 |
| 2024-12-03 | 23.300 | 23.800 | 22.950 | 23.600 | 21.545 | 12,118,720 |
| 2024-12-02 | 23.200 | 23.700 | 22.900 | 23.250 | 21.225 | 15,667,990 |
| 2024-11-29 | 23.100 | 23.650 | 22.900 | 23.000 | 20.997 | 13,532,290 |
| 2024-11-28 | 23.250 | 23.400 | 22.750 | 22.900 | 20.906 | 13,667,450 |
| 2024-11-27 | 22.800 | 23.550 | 22.300 | 23.250 | 21.225 | 15,798,930 |
| 2024-11-26 | 22.400 | 22.900 | 22.400 | 22.650 | 20.678 | 9,973,648 |
| 2024-11-25 | 22.850 | 22.950 | 22.200 | 22.400 | 20.449 | 16,448,910 |
| 2024-11-22 | 23.600 | 23.750 | 22.300 | 22.600 | 20.632 | 22,942,061 |
| 2024-11-21 | 23.600 | 23.850 | 23.350 | 23.550 | 21.499 | 15,539,290 |
| 2024-11-20 | 23.900 | 24.200 | 23.600 | 23.850 | 21.773 | 8,721,694 |
| 2024-11-19 | 24.300 | 24.450 | 23.700 | 23.900 | 21.819 | 9,635,497 |
| 2024-11-18 | 24.000 | 24.600 | 23.800 | 23.900 | 21.819 | 10,114,440 |
| 2024-11-15 | 24.150 | 24.450 | 23.450 | 23.650 | 21.590 | 18,685,711 |
| 2024-11-14 | 25.050 | 25.050 | 23.700 | 24.050 | 21.956 | 28,584,109 |
| 2024-11-13 | 25.200 | 25.400 | 24.600 | 25.050 | 22.868 | 9,605,905 |
| 2024-11-12 | 26.100 | 26.350 | 25.000 | 25.100 | 22.914 | 16,527,631 |
| 2024-11-11 | 25.800 | 26.200 | 25.450 | 26.150 | 23.873 | 14,625,800 |
| 2024-11-08 | 28.000 | 28.200 | 26.500 | 26.750 | 24.420 | 17,995,109 |
| 2024-11-07 | 26.600 | 28.000 | 26.500 | 27.550 | 25.151 | 22,331,551 |
| 2024-11-06 | 26.750 | 27.600 | 26.150 | 26.600 | 24.284 | 18,849,461 |
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.