UK Markets closed

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
32.600+0.150 (+0.46%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 2021------
30 Nov 202133.80034.75032.20032.45032.45024,233,501
29 Nov 202135.30035.30033.90034.30034.30015,278,076
26 Nov 202134.55034.85034.15034.40034.4008,503,049
25 Nov 202135.00035.25034.40035.00035.0005,844,420
24 Nov 202135.30035.50034.80035.30035.3009,079,872
23 Nov 202135.00035.45034.60035.30035.30013,472,143
22 Nov 202135.30035.75034.35035.00035.00018,866,000
19 Nov 202133.95035.75032.80035.05035.05029,175,120
18 Nov 202133.75033.80032.90033.05033.05012,343,662
17 Nov 202134.15034.80033.35034.05034.05016,190,695
16 Nov 202133.55035.00033.10034.45034.45014,989,364
15 Nov 202133.65033.70032.55033.60033.60018,004,581
12 Nov 202134.80034.80033.25034.00034.00023,244,656
11 Nov 202131.30033.95031.30033.30033.30038,022,048
10 Nov 202129.00031.75028.65031.55031.55040,447,590
09 Nov 202129.05029.40028.20029.00029.00013,065,313
08 Nov 202128.45029.55028.45029.05029.05014,730,697
05 Nov 202128.90028.90028.30028.45028.45012,034,749
04 Nov 202129.30029.55028.40028.80028.80013,600,611
03 Nov 202129.35029.80028.85029.40029.40015,447,140
02 Nov 202130.00030.60029.10029.55029.55017,492,081
01 Nov 202130.30030.35029.55030.20030.2009,467,976
29 Oct 202131.25031.35030.15030.30030.30019,037,154
28 Oct 202131.60031.85031.05031.25031.2509,860,784
27 Oct 202131.15032.00030.70031.60031.60013,532,694
26 Oct 202133.35033.35030.55031.20031.20033,031,950
25 Oct 202133.45034.30032.40033.45033.45021,126,399
22 Oct 202133.20034.95033.20033.75033.75027,497,443
21 Oct 202131.40034.40031.25032.50032.50026,633,841
20 Oct 202131.35031.45031.00031.40031.40014,078,270
19 Oct 202131.40031.80031.10031.35031.35011,578,091
18 Oct 202131.50032.20031.15031.55031.55015,834,843
15 Oct 202132.50032.50030.80031.60031.60016,013,094
12 Oct 202131.55032.90030.95032.15032.15014,642,096
11 Oct 202131.75032.30030.85031.30031.30016,820,565
08 Oct 202132.00032.25031.05031.75031.75020,919,618
07 Oct 202132.20033.00031.70031.95031.9507,658,382
06 Oct 202131.90032.15031.25031.80031.80011,736,531
05 Oct 202132.50032.60031.55031.90031.90012,303,066
04 Oct 202131.70033.05031.70032.90032.90017,388,561
30 Sept 202131.00033.00030.70032.85032.85031,982,690
29 Sept 202131.45032.45030.75031.45031.45020,983,934
28 Sept 202129.70032.40029.70031.15031.15027,847,851
27 Sept 202130.25030.75029.50029.85029.85011,838,281
24 Sept 202131.00031.10029.85030.25030.25022,175,828
23 Sept 202130.95031.60030.10031.00031.00030,974,477
21 Sept 202127.40029.40026.85029.10029.10024,074,812
20 Sept 202128.10028.20027.30027.75027.75016,141,274
17 Sept 202128.25028.50027.05028.50028.50026,979,352
16 Sept 202128.45028.45026.95027.50027.50016,022,751
15 Sept 202129.40029.45028.15028.45028.45021,245,028
14 Sept 202130.40030.90029.05029.30029.30014,603,002
13 Sept 202130.30030.45029.35030.30030.3007,878,222
10 Sept 202129.15030.50029.10030.30030.30013,159,963
09 Sept 202129.80029.80028.90029.15029.15011,710,702
08 Sept 202129.40029.85029.05029.80029.80010,552,083
08 Sept 20210.208 Dividend
07 Sept 202129.60029.70029.10029.40029.1926,910,318
06 Sept 202130.30030.30029.35029.80029.58912,474,961
03 Sept 202129.70030.80029.70030.30030.08620,840,955
02 Sept 202129.30030.25029.15029.75029.54018,203,764
01 Sept 202128.45029.40028.40029.20028.99314,568,309
31 Aug 202128.30029.10027.30028.95028.74515,485,791
30 Aug 202128.65029.20028.35028.55028.34811,714,168
27 Aug 202127.50029.25027.50028.90028.69621,129,804
26 Aug 202128.00028.25027.30027.45027.25617,245,239
25 Aug 202127.10027.60026.85027.60027.4059,434,734
24 Aug 202126.90027.75026.65027.20027.00818,306,565
23 Aug 202127.80027.95026.65026.95026.75915,273,693
20 Aug 202127.95028.35026.85027.45027.25620,259,156
19 Aug 202128.60028.65027.60027.90027.70313,095,577
18 Aug 202129.45029.65028.65028.80028.59619,641,595
17 Aug 202129.80030.45029.35029.45029.24214,039,081
16 Aug 202129.30030.35029.05029.65029.44012,658,965
13 Aug 202129.40030.05028.65029.15028.94411,235,080
12 Aug 202129.95030.60029.30029.45029.24211,746,797
11 Aug 202128.15031.30028.10030.15029.93739,912,223
10 Aug 202127.30028.40026.80028.10027.90119,044,240
09 Aug 202125.90027.60025.90027.15026.95820,075,732
06 Aug 202126.15026.20025.50026.00025.81614,286,626
05 Aug 202126.65027.00026.15026.55026.36216,855,517
04 Aug 202127.25027.30026.70026.80026.61021,599,508
03 Aug 202127.45027.45026.40027.00026.80915,376,983
02 Aug 202126.40027.50025.80027.25027.05731,757,977
30 Jul 202128.00028.35025.75026.00025.81637,713,074
29 Jul 202127.60028.30027.30027.90027.70336,196,781
28 Jul 202129.20029.35027.20027.35027.15746,190,761
27 Jul 202130.30030.60028.40028.80028.59621,542,680
26 Jul 202131.25031.25030.35030.45030.23517,685,408
23 Jul 202131.50031.85031.30031.45031.2278,305,877
22 Jul 202130.75031.65030.40031.45031.2279,937,466
21 Jul 202130.55031.25030.15030.50030.2847,923,412
20 Jul 202131.00031.15030.50030.60030.38410,858,036
19 Jul 202131.35031.50030.65031.05030.8309,263,436
16 Jul 202131.95032.15031.55031.80031.57511,308,625
15 Jul 202131.40032.05031.15031.90031.67414,966,682
14 Jul 202131.20031.55030.95031.10030.8808,526,867
13 Jul 202131.60032.15031.40031.65031.4268,993,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...