China Resources Land Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 26.250 | 27.350 | 26.250 | 27.200 | 24.831 | 13,175,790 |
| 2024-11-04 | 26.850 | 27.000 | 25.950 | 26.550 | 24.238 | 10,112,660 |
| 2024-11-01 | 26.350 | 27.400 | 26.200 | 26.750 | 24.420 | 25,483,750 |
| 2024-10-31 | 25.200 | 26.700 | 25.200 | 25.850 | 23.599 | 23,114,439 |
| 2024-10-30 | 25.450 | 25.800 | 25.050 | 25.150 | 22.960 | 12,888,260 |
| 2024-10-29 | 25.750 | 26.100 | 25.050 | 25.300 | 23.097 | 13,659,370 |
| 2024-10-28 | 25.200 | 25.800 | 24.550 | 25.700 | 23.462 | 19,109,410 |
| 2024-10-25 | 25.150 | 25.500 | 24.800 | 25.150 | 22.960 | 9,902,858 |
| 2024-10-24 | 25.500 | 25.800 | 24.850 | 25.300 | 23.097 | 17,035,320 |
| 2024-10-23 | 26.250 | 26.550 | 25.850 | 26.200 | 23.918 | 15,375,700 |
| 2024-10-22 | 26.250 | 26.750 | 26.000 | 26.250 | 23.964 | 10,046,490 |
| 2024-10-21 | 25.950 | 27.000 | 25.800 | 26.400 | 24.101 | 21,590,529 |
| 2024-10-18 | 25.300 | 26.550 | 24.600 | 26.200 | 23.918 | 25,757,520 |
| 2024-10-17 | 26.600 | 27.200 | 25.000 | 25.200 | 23.005 | 37,337,039 |
| 2024-10-16 | 26.200 | 27.900 | 26.000 | 26.750 | 24.420 | 41,625,168 |
| 2024-10-15 | 27.050 | 27.550 | 26.000 | 26.100 | 23.827 | 35,422,660 |
| 2024-10-14 | 26.400 | 27.900 | 25.850 | 27.200 | 24.831 | 65,317,180 |
| 2024-10-10 | 25.950 | 26.650 | 25.450 | 25.700 | 23.462 | 29,968,990 |
| 2024-10-09 | 26.200 | 26.450 | 23.750 | 25.250 | 23.051 | 47,840,609 |
| 2024-10-08 | 29.950 | 29.950 | 25.250 | 25.950 | 23.690 | 80,333,219 |
| 2024-10-07 | 30.150 | 30.200 | 28.500 | 29.950 | 27.342 | 32,157,570 |
| 2024-10-04 | 29.700 | 30.950 | 29.500 | 29.950 | 27.342 | 28,839,250 |
| 2024-10-03 | 32.100 | 32.100 | 28.550 | 29.750 | 27.159 | 43,010,699 |
| 2024-10-02 | 28.800 | 32.300 | 28.800 | 31.650 | 28.894 | 93,156,781 |
| 2024-09-30 | 29.000 | 31.000 | 28.150 | 28.650 | 26.155 | 104,298,703 |
| 2024-09-27 | 27.000 | 28.300 | 26.350 | 27.900 | 25.470 | 107,947,102 |
| 2024-09-26 | 22.200 | 26.900 | 21.900 | 26.550 | 24.238 | 82,602,438 |
| 2024-09-25 | 23.350 | 23.400 | 21.750 | 21.850 | 19.947 | 31,262,510 |
| 2024-09-24 | 21.850 | 22.750 | 21.400 | 22.400 | 20.449 | 36,489,488 |
| 2024-09-23 | 21.300 | 21.600 | 21.050 | 21.150 | 19.308 | 18,651,779 |
| 2024-09-20 | 20.700 | 21.550 | 20.400 | 21.350 | 19.491 | 31,820,109 |
| 2024-09-19 | 19.320 | 21.300 | 19.320 | 20.800 | 18.989 | 31,325,551 |
| 2024-09-17 | 19.180 | 19.480 | 18.980 | 19.300 | 17.619 | 5,045,340 |
| 2024-09-16 | 19.360 | 19.360 | 18.560 | 19.180 | 17.510 | 14,221,320 |
| 2024-09-13 | 19.400 | 20.350 | 19.320 | 19.600 | 17.893 | 9,835,801 |
| 2024-09-12 | 19.180 | 19.520 | 18.820 | 19.400 | 17.711 | 11,451,540 |
| 2024-09-11 | 18.820 | 19.200 | 18.820 | 19.160 | 17.491 | 23,376,891 |
| 2024-09-10 | 19.980 | 20.150 | 19.080 | 19.120 | 17.455 | 27,442,119 |
| 2024-09-09 | 20.400 | 20.650 | 19.660 | 19.980 | 18.240 | 25,918,330 |
| 2024-09-05 | 20.800 | 21.050 | 20.550 | 21.000 | 18.961 | 12,392,440 |
| 2024-09-04 | 21.000 | 21.300 | 20.300 | 20.650 | 18.645 | 10,907,890 |
| 2024-09-03 | 20.950 | 21.650 | 20.850 | 21.050 | 19.006 | 9,896,141 |
| 2024-09-02 | 21.850 | 21.900 | 20.800 | 20.950 | 18.916 | 18,682,539 |
| 2024-08-30 | 21.150 | 23.500 | 20.600 | 22.150 | 19.999 | 44,668,621 |
| 2024-08-29 | 20.600 | 21.350 | 20.300 | 21.250 | 19.187 | 11,099,960 |
| 2024-08-28 | 22.050 | 22.200 | 20.750 | 20.900 | 18.871 | 19,910,410 |
| 2024-08-27 | 21.900 | 22.150 | 21.550 | 22.050 | 19.909 | 4,419,137 |
| 2024-08-26 | 21.750 | 22.100 | 21.550 | 22.000 | 19.864 | 13,857,660 |
| 2024-08-23 | 21.550 | 21.850 | 21.400 | 21.650 | 19.548 | 15,270,560 |
| 2024-08-22 | 22.100 | 22.300 | 21.300 | 21.850 | 19.729 | 18,952,369 |
| 2024-08-21 | 22.250 | 22.250 | 21.500 | 22.000 | 19.864 | 12,889,740 |
| 2024-08-20 | 22.850 | 22.950 | 21.950 | 22.250 | 20.090 | 10,142,180 |
| 2024-08-19 | 22.700 | 22.950 | 22.550 | 22.650 | 20.451 | 7,137,785 |
| 2024-08-16 | 22.800 | 23.000 | 22.350 | 22.500 | 20.315 | 7,959,071 |
| 2024-08-15 | 22.400 | 22.900 | 22.300 | 22.600 | 20.406 | 10,596,830 |
| 2024-08-14 | 22.750 | 23.100 | 22.450 | 22.700 | 20.496 | 5,938,725 |
| 2024-08-13 | 22.950 | 23.000 | 22.450 | 22.700 | 20.496 | 8,186,002 |
| 2024-08-12 | 23.200 | 23.450 | 22.600 | 22.750 | 20.541 | 7,633,661 |
| 2024-08-09 | 22.700 | 23.700 | 22.700 | 23.000 | 20.767 | 9,222,024 |
| 2024-08-08 | 22.450 | 22.950 | 22.100 | 22.400 | 20.225 | 8,916,239 |
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.