Canada markets close in 2 hours 27 minutes

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
34.6500.000 (0.00%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202235.00035.30034.15034.65034.6508,231,404
May 24, 202235.70035.70034.45034.65034.6505,312,857
May 23, 202235.20035.85034.65035.70035.7006,080,809
May 20, 202235.80036.10035.00035.55035.55010,784,896
May 19, 202234.40035.25034.10035.00035.0007,748,790
May 18, 202234.40035.40033.90034.95034.9507,598,156
May 17, 202234.65034.80033.55034.40034.4007,887,886
May 16, 202234.70035.50033.75034.00034.0007,318,998
May 13, 202232.00034.00031.60033.80033.80013,067,018
May 12, 202233.00033.20031.85032.05032.05011,779,449
May 11, 202233.40033.65032.65032.90032.90015,563,804
May 10, 202233.35034.35032.50034.00034.00010,662,627
May 06, 202235.50035.50033.40034.20034.20012,047,334
May 05, 202236.80037.40035.70035.80035.8008,128,980
May 04, 202236.95037.55036.25036.45036.4506,760,143
May 03, 202235.25036.95035.00036.60036.60010,038,875
Apr 29, 202234.30035.45034.30035.30035.30013,704,154
Apr 28, 202234.15035.00033.95034.85034.85013,775,543
Apr 27, 202234.00034.80033.90034.20034.20011,649,565
Apr 26, 202235.00035.35034.50034.65034.65010,406,804
Apr 25, 202234.80035.40034.30034.70034.7007,653,997
Apr 22, 202234.35035.85034.25035.70035.7006,641,411
Apr 21, 202234.05035.85033.65035.15035.15014,032,569
Apr 20, 202237.60037.60034.95035.25035.25021,376,763
Apr 19, 202239.15039.55037.15037.85037.85015,957,261
Apr 14, 202239.10039.80038.60039.35039.3508,799,115
Apr 13, 202237.40039.30037.25038.75038.75010,396,643
Apr 12, 202238.55038.55037.50037.90037.9008,223,133
Apr 11, 202239.20039.20037.70038.10038.10010,857,265
Apr 08, 202237.80039.50037.60039.40039.4009,257,909
Apr 07, 202239.00039.25037.75038.15038.15014,323,561
Apr 06, 202238.15040.30037.75039.00039.00023,009,105
Apr 04, 202237.25039.00037.05038.60038.60020,482,070
Apr 01, 202236.80037.50036.10037.30037.3007,719,554
Mar 31, 202237.05037.90036.20036.50036.50010,212,305
Mar 30, 202235.65037.20035.60037.05037.05011,328,683
Mar 29, 202235.60036.05034.90035.30035.3006,541,359
Mar 28, 202236.40036.40035.40035.80035.8005,451,663
Mar 25, 202236.25036.95035.95036.10036.1007,644,973
Mar 24, 202236.40037.15036.15036.45036.4508,458,281
Mar 23, 202237.00037.85036.30036.75036.75012,607,164
Mar 22, 202235.75037.50035.50037.30037.30012,017,575
Mar 21, 202237.65038.00035.15035.90035.90011,583,131
Mar 18, 202236.75037.85036.45037.20037.20031,959,524
Mar 17, 202237.20037.70035.00037.60037.60028,948,784
Mar 16, 202232.00035.20031.65034.70034.70029,579,582
Mar 15, 202232.90033.40030.50031.00031.00025,445,400
Mar 14, 202235.10035.20032.90033.55033.55022,682,671
Mar 11, 202236.55037.10035.10035.65035.65014,259,978
Mar 10, 202235.85036.90035.85036.85036.8509,084,629
Mar 09, 202236.85037.00034.80035.70035.70020,969,570
Mar 08, 202237.70037.85036.60036.90036.90011,233,393
Mar 07, 202236.75038.55036.55037.80037.80015,391,794
Mar 04, 202237.35038.40037.20038.25038.25010,849,826
Mar 03, 202237.20038.25037.20038.00038.0009,015,918
Mar 02, 202237.45038.00036.75036.95036.9509,438,892
Mar 01, 202238.00038.25037.35037.60037.6007,641,521
Feb 28, 202237.00038.20036.45038.00038.00015,555,897
Feb 25, 202238.00038.45036.40036.80036.80018,817,087
Feb 24, 202238.70039.30037.80038.05038.05014,767,866
Feb 23, 202240.00040.00039.15039.30039.3009,217,441
Feb 22, 202239.65039.85038.75039.75039.7506,150,900
Feb 21, 202240.30040.50039.00039.70039.70013,949,082
Feb 18, 202238.55040.75038.20040.60040.60014,836,922
Feb 17, 202239.90040.20038.45038.65038.6508,833,583
Feb 16, 202238.95039.80038.70039.30039.3005,551,889
Feb 15, 202238.45038.95038.00038.60038.6008,065,053
Feb 14, 202240.15040.25038.00038.20038.20015,616,432
Feb 11, 202240.85041.05039.55040.60040.60014,296,640
Feb 10, 202239.05039.80038.85039.65039.65012,262,572
Feb 09, 202238.65039.20038.35038.55038.5509,936,382
Feb 08, 202238.95038.95037.50038.20038.2008,541,628
Feb 07, 202238.60039.40037.85038.50038.50010,313,087
Feb 04, 202238.50038.80037.85038.60038.6008,522,415
Jan 31, 202237.75037.75037.75037.75037.750-
Jan 28, 202236.95037.10036.15036.50036.5009,545,266
Jan 27, 202236.70037.70036.25036.75036.75018,958,703
Jan 26, 202238.05038.35037.35037.65037.65011,300,557
Jan 25, 202238.25038.60037.30037.65037.65012,734,687
Jan 24, 202238.25038.60037.70038.45038.4509,557,457
Jan 21, 202237.70038.55037.20038.25038.25014,317,616
Jan 20, 202238.50039.35037.30037.55037.55028,746,681
Jan 19, 202237.10038.20036.65038.00038.00016,121,862
Jan 18, 202236.70037.20035.65036.60036.6009,636,350
Jan 17, 202235.65036.60035.55036.10036.10014,958,266
Jan 14, 202236.10036.60035.25035.65035.65011,143,214
Jan 13, 202236.85037.50035.65035.85035.85014,648,828
Jan 12, 202236.70037.20036.35036.50036.50010,350,839
Jan 11, 202236.45037.75036.45036.65036.65017,574,073
Jan 10, 202235.35037.05035.35037.00037.00019,580,506
Jan 07, 202233.75036.25033.60036.20036.20026,401,733
Jan 06, 202234.10034.45033.35033.75033.7508,938,153
Jan 05, 202233.10034.40033.00034.10034.10010,076,722
Jan 04, 202232.60034.45032.55033.65033.65011,435,204
Jan 03, 202233.20033.35032.10032.60032.6004,128,685
Dec 31, 202133.00033.70032.75032.80032.8002,827,631
Dec 30, 202133.50033.50032.75033.00033.0005,853,222
Dec 29, 202134.10034.10032.90033.25033.2503,438,875
Dec 28, 202132.95034.20032.85033.85033.85011,160,400
Dec 24, 202133.30033.30033.30033.30033.300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...