UK Markets closed

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
36.450-0.150 (-0.41%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022------
05 Jul 202237.00037.00036.35036.70036.7004,892,920
04 Jul 202236.00036.60035.70036.45036.4508,478,360
30 Jun 202235.90037.00035.90036.60036.6009,832,490
29 Jun 202235.50037.00035.50036.25036.2508,248,297
28 Jun 202235.95036.35035.70036.15036.1506,004,122
27 Jun 202235.40036.00035.00035.65035.6508,113,470
24 Jun 202235.75035.95035.20035.40035.4009,443,497
23 Jun 202233.80035.50033.70035.10035.10012,604,595
22 Jun 202234.95035.05033.90034.00034.0006,937,327
21 Jun 202234.40035.40033.90034.60034.60013,237,143
20 Jun 202231.85034.45031.80034.15034.15019,885,802
17 Jun 202232.80033.40032.60033.00033.00011,439,419
16 Jun 202233.60033.70032.45032.65032.6508,049,716
15 Jun 202231.60033.80031.60033.50033.50014,296,439
14 Jun 202232.65032.70032.15032.40032.4007,908,052
13 Jun 202232.45032.95032.15032.45032.45010,814,384
10 Jun 202233.85034.30033.30033.40033.40016,671,226
09 Jun 202233.10034.75032.95034.45034.45010,887,812
08 Jun 202233.85033.95033.35033.65033.65010,112,075
07 Jun 202233.50034.20033.45033.80033.80010,457,750
06 Jun 202234.50034.70033.20034.45034.45011,339,397
02 Jun 202235.65035.65034.30034.50034.5008,967,243
01 Jun 202235.25036.00034.50035.65035.65011,412,760
31 May 202234.35035.00034.00035.00035.00019,700,451
30 May 202235.30035.55034.45034.45034.45010,430,355
27 May 202235.70035.90034.55035.30035.3008,534,286
26 May 202234.80034.95033.80034.55034.5506,270,810
25 May 202235.00035.30034.15034.65034.6508,231,404
24 May 202235.70035.70034.45034.65034.6505,312,857
23 May 202235.20035.85034.65035.70035.7006,080,809
20 May 202235.80036.10035.00035.55035.55010,784,896
19 May 202234.40035.25034.10035.00035.0007,748,790
18 May 202234.40035.40033.90034.95034.9507,598,156
17 May 202234.65034.80033.55034.40034.4007,887,886
16 May 202234.70035.50033.75034.00034.0007,318,998
13 May 202232.00034.00031.60033.80033.80013,067,018
12 May 202233.00033.20031.85032.05032.05011,779,449
11 May 202233.40033.65032.65032.90032.90015,563,804
10 May 202233.35034.35032.50034.00034.00010,662,627
06 May 202235.50035.50033.40034.20034.20012,047,334
05 May 202236.80037.40035.70035.80035.8008,128,980
04 May 202236.95037.55036.25036.45036.4506,760,143
03 May 202235.25036.95035.00036.60036.60010,038,875
29 Apr 202234.30035.45034.30035.30035.30013,704,154
28 Apr 202234.15035.00033.95034.85034.85013,775,543
27 Apr 202234.00034.80033.90034.20034.20011,649,565
26 Apr 202235.00035.35034.50034.65034.65010,406,804
25 Apr 202234.80035.40034.30034.70034.7007,653,997
22 Apr 202234.35035.85034.25035.70035.7006,641,411
21 Apr 202234.05035.85033.65035.15035.15014,032,569
20 Apr 202237.60037.60034.95035.25035.25021,376,763
19 Apr 202239.15039.55037.15037.85037.85015,957,261
14 Apr 202239.10039.80038.60039.35039.3508,799,115
13 Apr 202237.40039.30037.25038.75038.75010,396,643
12 Apr 202238.55038.55037.50037.90037.9008,223,133
11 Apr 202239.20039.20037.70038.10038.10010,857,265
08 Apr 202237.80039.50037.60039.40039.4009,257,909
07 Apr 202239.00039.25037.75038.15038.15014,323,561
06 Apr 202238.15040.30037.75039.00039.00023,009,105
04 Apr 202237.25039.00037.05038.60038.60020,482,070
01 Apr 202236.80037.50036.10037.30037.3007,719,554
31 Mar 202237.05037.90036.20036.50036.50010,212,305
30 Mar 202235.65037.20035.60037.05037.05011,328,683
29 Mar 202235.60036.05034.90035.30035.3006,541,359
28 Mar 202236.40036.40035.40035.80035.8005,451,663
25 Mar 202236.25036.95035.95036.10036.1007,644,973
24 Mar 202236.40037.15036.15036.45036.4508,458,281
23 Mar 202237.00037.85036.30036.75036.75012,607,164
22 Mar 202235.75037.50035.50037.30037.30012,017,575
21 Mar 202237.65038.00035.15035.90035.90011,583,131
18 Mar 202236.75037.85036.45037.20037.20031,959,524
17 Mar 202237.20037.70035.00037.60037.60028,948,784
16 Mar 202232.00035.20031.65034.70034.70029,579,582
15 Mar 202232.90033.40030.50031.00031.00025,445,400
14 Mar 202235.10035.20032.90033.55033.55022,682,671
11 Mar 202236.55037.10035.10035.65035.65014,259,978
10 Mar 202235.85036.90035.85036.85036.8509,084,629
09 Mar 202236.85037.00034.80035.70035.70020,969,570
08 Mar 202237.70037.85036.60036.90036.90011,233,393
07 Mar 202236.75038.55036.55037.80037.80015,391,794
04 Mar 202237.35038.40037.20038.25038.25010,849,826
03 Mar 202237.20038.25037.20038.00038.0009,015,918
02 Mar 202237.45038.00036.75036.95036.9509,438,892
01 Mar 202238.00038.25037.35037.60037.6007,641,521
28 Feb 202237.00038.20036.45038.00038.00015,555,897
25 Feb 202238.00038.45036.40036.80036.80018,817,087
24 Feb 202238.70039.30037.80038.05038.05014,767,866
23 Feb 202240.00040.00039.15039.30039.3009,217,441
22 Feb 202239.65039.85038.75039.75039.7506,150,900
21 Feb 202240.30040.50039.00039.70039.70013,949,082
18 Feb 202238.55040.75038.20040.60040.60014,836,922
17 Feb 202239.90040.20038.45038.65038.6508,833,583
16 Feb 202238.95039.80038.70039.30039.3005,551,889
15 Feb 202238.45038.95038.00038.60038.6008,065,053
14 Feb 202240.15040.25038.00038.20038.20015,616,432
11 Feb 202240.85041.05039.55040.60040.60014,296,640
10 Feb 202239.05039.80038.85039.65039.65012,262,572
09 Feb 202238.65039.20038.35038.55038.5509,936,382
08 Feb 202238.95038.95037.50038.20038.2008,541,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...