China Resources Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.480	32.000	30.140	31.060	31.060	25,897,410
2026-10-15	30.360	30.640	29.900	30.060	30.060	13,124,491
2026-10-14	30.540	30.700	30.100	30.440	30.440	14,039,180
2026-10-13	30.000	30.720	29.880	30.540	30.540	16,618,684
2026-10-12	30.520	31.080	29.900	30.100	30.100	18,270,998
2026-10-09	30.600	31.040	30.240	30.440	30.440	21,733,352
2026-10-08	29.760	31.560	29.620	30.600	30.600	40,571,234
2026-10-07	29.700	29.960	29.580	29.760	29.760	7,468,683
2026-10-06	29.820	29.980	29.420	29.540	29.540	6,130,444
2026-10-05	29.360	29.600	28.760	29.400	29.400	10,397,491
2026-10-02	30.140	30.260	29.320	29.420	29.420	20,054,691
2026-09-30	29.860	31.080	28.660	30.560	30.560	61,729,230
2026-09-29	29.640	30.800	29.520	30.460	30.460	46,625,309
2026-09-28	28.920	30.000	28.780	29.460	29.460	37,160,957
2026-09-25	28.840	29.080	28.180	28.640	28.640	13,090,609
2026-09-24	29.040	29.500	28.700	29.060	29.060	29,592,213
2026-09-23	29.220	30.460	29.000	29.620	29.620	38,738,465
2026-09-22	29.080	29.380	28.660	29.120	29.120	25,447,973
2026-09-21	28.340	29.420	27.520	29.180	29.180	56,287,922
2026-09-18	28.780	29.120	28.200	28.640	28.640	41,908,594
2026-09-17	28.380	28.620	27.940	28.500	28.500	27,200,748
2026-09-16	28.640	28.880	28.240	28.800	28.800	23,843,020
2026-09-15	29.240	29.240	28.220	28.480	28.480	25,198,729
2026-09-14	29.020	29.460	28.780	29.300	29.300	14,703,078
2026-09-11	29.880	29.880	28.740	29.160	29.160	34,207,910
2026-09-10	29.920	30.180	29.400	29.960	29.960	19,498,137
2026-09-09	30.440	30.440	29.900	30.060	29.829	15,783,430
2026-09-08	29.880	30.700	29.660	30.440	30.206	22,950,748
2026-09-07	30.440	30.480	29.420	29.880	29.650	29,184,520
2026-09-04	30.460	31.340	30.440	30.500	30.266	42,858,852
2026-09-03	29.840	30.880	29.660	30.460	30.226	52,978,434
2026-09-02	28.700	29.620	28.220	29.440	29.214	55,996,742
2026-09-01	29.900	30.000	28.440	28.980	28.757	83,194,383
2026-08-31	32.720	33.380	29.800	30.060	29.829	93,746,078
2026-08-28	33.840	35.060	32.840	33.180	32.925	32,326,258
2026-08-27	34.620	34.700	33.580	33.840	33.580	20,038,787
2026-08-26	34.320	35.020	34.120	34.780	34.513	11,299,162
2026-08-25	34.500	34.980	34.140	34.280	34.017	9,856,359
2026-08-24	35.260	35.260	33.600	34.220	33.957	26,225,832
2026-08-21	35.500	36.000	35.220	35.380	35.108	13,636,704
2026-08-20	34.660	36.300	34.660	35.240	34.969	20,059,236
2026-08-19	34.240	35.040	33.920	34.160	33.898	10,172,773
2026-08-18	33.720	35.140	33.680	34.240	33.977	7,902,700
2026-08-17	34.220	34.600	33.840	33.960	33.699	8,851,546
2026-08-14	34.080	34.500	33.580	34.200	33.937	10,150,066
2026-08-13	34.740	34.840	34.000	34.120	33.858	11,935,413
2026-08-12	32.680	35.400	32.500	35.000	34.731	23,731,492
2026-08-11	32.900	33.180	32.720	32.720	32.469	6,427,267
2026-08-10	32.800	33.560	32.660	32.900	32.647	9,768,880
2026-08-07	32.820	33.080	32.380	32.820	32.568	10,590,400
2026-08-06	32.880	33.040	32.040	32.860	32.608	12,561,541
2026-08-05	33.380	33.540	32.680	33.080	32.826	15,138,022
2026-08-04	33.660	33.660	32.740	33.420	33.163	11,932,931
2026-08-03	33.620	33.980	32.500	33.100	32.846	18,558,348
2026-07-31	34.000	34.020	33.160	33.200	32.945	18,972,168
2026-07-30	34.100	34.760	33.920	34.000	33.739	12,929,260
2026-07-29	33.580	35.200	33.580	34.100	33.838	16,216,699
2026-07-28	32.720	33.680	32.700	33.580	33.322	12,912,752
2026-07-27	32.880	33.080	32.540	32.780	32.528	9,581,828
2026-07-24	33.220	33.680	32.540	32.680	32.429	11,106,863

Page 1 of 3 · 125 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.