STOCKS UP AS INVESTORS DIGEST FED MOVES, BANK FEARS

Block shares drop another 2% Friday, extending 15% slide from previous session

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

35.400

-0.450

(-1.26%)

At close: 04:08PM HKT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	35.450	35.800	34.850	35.400	35.400	8,726,275
Mar 23, 2023	36.050	36.100	35.050	35.850	35.850	7,249,903
Mar 22, 2023	35.450	36.550	35.450	35.750	35.750	4,801,642
Mar 21, 2023	35.500	35.750	35.000	35.400	35.400	3,456,405
Mar 20, 2023	35.750	36.300	34.200	35.250	35.250	8,741,670
Mar 17, 2023	35.550	36.300	35.050	36.000	36.000	10,247,545
Mar 16, 2023	34.600	35.300	34.500	34.900	34.900	4,648,561
Mar 15, 2023	34.150	35.350	34.150	34.850	34.850	8,906,756
Mar 14, 2023	34.400	35.050	33.600	34.150	34.150	8,347,685
Mar 13, 2023	34.800	35.200	34.550	34.750	34.750	6,556,139
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	36.700	36.800	35.100	35.550	35.550	8,976,838
Mar 08, 2023	37.550	37.550	36.350	36.500	36.500	9,875,272
Mar 07, 2023	37.500	38.350	37.300	37.850	37.850	7,319,963
Mar 06, 2023	36.700	37.700	36.650	37.550	37.550	7,234,043
Mar 03, 2023	36.500	37.650	36.200	37.450	37.450	18,871,231
Mar 02, 2023	35.700	36.500	34.800	36.300	36.300	14,556,011
Mar 01, 2023	34.800	36.250	34.800	35.700	35.700	25,043,254
Feb 28, 2023	35.600	36.350	34.700	34.800	34.800	16,913,076
Feb 27, 2023	35.650	36.250	35.600	36.000	36.000	8,687,017
Feb 24, 2023	36.950	37.000	35.850	36.200	36.200	8,407,384
Feb 23, 2023	36.950	37.650	36.750	37.100	37.100	12,489,049
Feb 22, 2023	37.150	37.900	37.100	37.350	37.350	5,137,723
Feb 21, 2023	37.250	38.750	37.150	37.700	37.700	9,409,146
Feb 20, 2023	35.500	37.300	35.450	36.900	36.900	22,615,353
Feb 17, 2023	36.100	36.350	35.550	35.700	35.700	4,793,429
Feb 16, 2023	36.150	37.350	35.900	36.200	36.200	11,794,236
Feb 15, 2023	36.800	37.100	35.400	35.950	35.950	10,826,911
Feb 14, 2023	36.600	37.150	36.350	36.800	36.800	9,006,331
Feb 13, 2023	36.350	37.000	35.750	36.600	36.600	7,748,490
Feb 10, 2023	37.000	37.050	36.300	36.500	36.500	4,648,829
Feb 09, 2023	36.750	37.150	36.550	37.000	37.000	4,301,164
Feb 08, 2023	36.100	36.950	35.950	36.750	36.750	6,791,216
Feb 07, 2023	36.250	36.950	36.000	36.100	36.100	6,427,051
Feb 06, 2023	36.150	36.200	35.450	36.000	36.000	6,612,820
Feb 03, 2023	37.500	37.500	36.200	36.750	36.750	9,830,138
Feb 02, 2023	38.650	38.650	36.950	37.100	37.100	12,762,268
Feb 01, 2023	37.700	38.500	37.350	38.200	38.200	13,146,112
Jan 31, 2023	39.600	39.750	37.500	37.600	37.600	18,321,820
Jan 30, 2023	39.900	40.050	39.000	39.300	39.300	16,439,013
Jan 27, 2023	39.800	40.000	39.300	39.700	39.700	6,312,125
Jan 26, 2023	40.000	40.500	39.400	39.800	39.800	6,628,521
Jan 20, 2023	38.400	39.800	38.400	39.750	39.750	6,232,837
Jan 19, 2023	37.300	38.800	37.300	38.650	38.650	4,894,782
Jan 18, 2023	38.000	38.600	37.400	37.950	37.950	8,288,837
Jan 17, 2023	37.600	38.050	37.350	38.000	38.000	12,568,761
Jan 16, 2023	38.700	39.250	37.400	37.900	37.900	12,182,054
Jan 13, 2023	39.150	39.750	38.450	38.650	38.650	8,955,472
Jan 12, 2023	38.700	38.800	37.700	38.700	38.700	14,461,005
Jan 11, 2023	38.500	38.800	37.550	38.700	38.700	12,818,929
Jan 10, 2023	38.050	38.900	37.500	37.850	37.850	9,286,616
Jan 09, 2023	38.550	39.300	38.000	38.750	38.750	12,115,935
Jan 06, 2023	37.750	39.300	37.750	38.450	38.450	13,155,823
Jan 05, 2023	38.100	38.150	37.150	37.750	37.750	9,507,835
Jan 04, 2023	37.050	37.850	36.800	37.700	37.700	13,870,280
Jan 03, 2023	35.550	37.200	34.250	36.600	36.600	14,270,353
Dec 30, 2022	34.800	35.950	33.900	35.750	35.750	11,617,693
Dec 29, 2022	34.250	34.850	33.750	34.400	34.400	10,097,575
Dec 28, 2022	35.700	35.800	34.400	34.800	34.800	11,258,300
Dec 23, 2022	33.900	35.400	33.900	35.250	35.250	10,958,698
Dec 22, 2022	34.200	34.900	34.000	34.450	34.450	9,966,411
Dec 21, 2022	34.150	34.450	33.450	34.000	34.000	3,813,674
Dec 20, 2022	35.300	35.350	33.600	33.950	33.950	8,320,009
Dec 19, 2022	35.950	36.550	35.100	35.800	35.800	9,017,149
Dec 16, 2022	34.900	36.350	34.700	35.950	35.950	15,881,224
Dec 15, 2022	34.300	35.250	33.500	34.600	34.600	10,506,436
Dec 14, 2022	35.200	35.550	34.150	34.350	34.350	8,415,635
Dec 13, 2022	35.000	35.000	34.150	34.400	34.400	6,798,828
Dec 12, 2022	34.650	35.000	34.150	34.600	34.600	12,968,164
Dec 09, 2022	32.050	35.600	32.050	35.500	35.500	21,433,317
Dec 08, 2022	32.250	32.650	32.000	32.050	32.050	10,782,625
Dec 07, 2022	33.850	33.900	32.000	32.050	32.050	13,092,959
Dec 06, 2022	33.350	33.950	32.400	33.850	33.850	11,778,120
Dec 05, 2022	34.400	34.400	32.700	33.400	33.400	21,051,331
Dec 02, 2022	34.250	34.400	32.950	33.600	33.600	16,686,797
Dec 01, 2022	36.050	36.050	33.500	33.900	33.900	25,213,576
Nov 30, 2022	35.700	36.100	34.700	36.000	36.000	28,123,784
Nov 29, 2022	34.500	35.900	34.450	35.750	35.750	22,944,469
Nov 28, 2022	32.700	33.450	32.200	33.200	33.200	6,400,585
Nov 25, 2022	33.550	34.350	33.100	34.250	34.250	10,242,090
Nov 24, 2022	33.450	34.000	32.900	33.550	33.550	11,652,994
Nov 23, 2022	32.050	33.050	31.900	32.750	32.750	9,011,388
Nov 22, 2022	32.000	33.050	31.650	32.050	32.050	7,002,172
Nov 21, 2022	32.250	32.250	31.050	31.950	31.950	8,318,839
Nov 18, 2022	33.400	33.500	32.400	32.500	32.500	6,885,889
Nov 17, 2022	32.300	33.400	32.100	33.050	33.050	17,421,881
Nov 16, 2022	33.850	34.350	32.850	33.000	33.000	28,575,955
Nov 15, 2022	34.100	34.750	33.500	33.850	33.850	26,783,630
Nov 14, 2022	33.500	34.500	32.250	34.100	34.100	52,321,796
Nov 11, 2022	29.300	30.700	28.850	30.500	30.500	20,174,974
Nov 10, 2022	28.150	28.150	27.150	27.850	27.850	6,664,380
Nov 09, 2022	27.550	29.600	27.550	28.200	28.200	13,469,291
Nov 08, 2022	28.100	28.100	27.000	27.450	27.450	11,652,296
Nov 07, 2022	27.050	28.550	26.950	27.950	27.950	17,561,545
Nov 04, 2022	24.900	27.750	24.900	27.150	27.150	17,107,045
Nov 03, 2022	25.450	25.950	24.800	24.850	24.850	14,426,255
Nov 02, 2022	25.450	26.300	24.600	26.100	26.100	18,306,874
Nov 01, 2022	24.950	25.600	24.450	25.400	25.400	17,123,449
Oct 31, 2022	25.750	25.800	23.950	24.600	24.600	24,977,297
Oct 28, 2022	26.850	27.000	25.250	25.700	25.700	17,852,318
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7279-0.0018(-0.2424%)

CRUDE OIL69.24-0.72(-1.03%)

BTC-CAD37,872.86-942.76(-2.43%)

STOCKS UP AS INVESTORS DIGEST FED MOVES, BANK FEARS

China Resources Land Limited (1109.HK)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7279
-0.0018(-0.2424%)

CRUDE OIL
69.24
-0.72(-1.03%)

BTC-CAD
37,872.86
-942.76(-2.43%)