UK Markets close in 3 hrs 49 mins

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
38.250+0.700 (+1.86%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202238.25038.60037.70038.45038.4509,557,457
21 Jan 202237.70038.55037.20038.25038.25014,317,616
20 Jan 202238.50039.35037.30037.55037.55028,746,681
19 Jan 202237.10038.20036.65038.00038.00016,121,862
18 Jan 202236.70037.20035.65036.60036.6009,636,350
17 Jan 202235.65036.60035.55036.10036.10014,958,266
14 Jan 202236.10036.60035.25035.65035.65011,143,214
13 Jan 202236.85037.50035.65035.85035.85014,648,828
12 Jan 202236.70037.20036.35036.50036.50010,350,839
11 Jan 202236.45037.75036.45036.65036.65017,574,073
10 Jan 202235.35037.05035.35037.00037.00019,580,506
07 Jan 202233.75036.25033.60036.20036.20026,401,733
06 Jan 202234.10034.45033.35033.75033.7508,938,153
05 Jan 202233.10034.40033.00034.10034.10010,076,722
04 Jan 202232.60034.45032.55033.65033.65011,435,204
03 Jan 202233.20033.35032.10032.60032.6004,128,685
31 Dec 202133.00033.70032.75032.80032.8002,827,631
30 Dec 202133.50033.50032.75033.00033.0005,853,222
29 Dec 202134.10034.10032.90033.25033.2503,438,875
28 Dec 202132.95034.20032.85033.85033.85011,160,400
24 Dec 202133.30033.30033.30033.30033.300-
23 Dec 202132.65033.50032.40033.25033.2506,373,666
22 Dec 202133.00033.20032.40032.70032.7006,322,989
21 Dec 202133.00033.55032.25033.30033.30011,419,412
20 Dec 202132.80033.45032.35032.70032.7007,973,383
17 Dec 202133.10033.70032.40033.15033.15015,315,789
16 Dec 202132.75033.35032.25032.85032.85010,530,193
15 Dec 202132.50033.55032.05032.75032.75010,309,741
14 Dec 202133.00033.35032.05032.50032.50016,269,491
13 Dec 202135.05035.10034.00034.10034.1009,358,388
10 Dec 202135.00036.20034.55034.75034.75011,643,287
09 Dec 202134.10035.80034.05035.00035.00014,258,310
08 Dec 202134.35034.35033.15034.15034.15013,151,009
07 Dec 202133.75035.50033.40033.75033.75017,500,796
06 Dec 202133.80034.75033.70033.75033.75014,526,450
03 Dec 202133.30033.75032.60033.45033.45011,655,686
02 Dec 202132.55033.95032.25033.40033.40010,578,968
01 Dec 202132.60033.95032.05032.60032.60011,648,990
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...