UK markets closed

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
25.300+0.900 (+3.69%)
At close: 04:08PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202424.70025.70024.20025.30025.30014,682,432
23 Apr 202424.35024.65024.10024.40024.4008,033,036
22 Apr 202424.00024.40023.20023.90023.90016,329,824
19 Apr 202423.45023.75023.00023.50023.50011,799,619
18 Apr 202423.15024.55023.05023.80023.80015,516,117
17 Apr 202422.90023.50022.90023.15023.15016,221,322
16 Apr 202423.30023.50022.50023.10023.10019,924,449
15 Apr 202423.25023.60022.90023.30023.30014,313,557
12 Apr 202424.10024.25023.25023.50023.50018,429,222
11 Apr 202423.25024.30022.45024.10024.10017,579,490
10 Apr 202424.00024.30023.60023.70023.70028,067,293
09 Apr 202423.95024.65023.70023.85023.85017,775,388
08 Apr 202423.95024.55023.45023.70023.70012,952,300
05 Apr 202424.50024.55023.60024.25024.25010,318,105
03 Apr 202425.10025.50024.40024.45024.45012,583,734
02 Apr 202425.05025.65025.00025.20025.20013,601,425
28 Mar 202424.80025.25024.25024.75024.75017,643,781
27 Mar 202424.50025.20024.10024.60024.60010,068,627
26 Mar 202424.15025.90024.15024.85024.85017,890,264
25 Mar 202424.25024.75023.70024.30024.3007,222,656
22 Mar 202425.30025.30023.75024.25024.25010,286,072
21 Mar 202424.70026.15024.65025.25025.25013,939,162
20 Mar 202424.55024.60023.90024.35024.3509,005,076
19 Mar 202424.50024.50023.85024.20024.20017,363,044
18 Mar 202425.45025.45024.50024.70024.7008,186,978
15 Mar 202424.80025.40024.45025.20025.20024,762,073
14 Mar 202424.60025.80024.60025.40025.40017,317,564
13 Mar 202424.55025.25024.25024.60024.60022,209,946
12 Mar 202422.80025.25022.35024.75024.75029,898,979
11 Mar 202421.75022.45021.75022.40022.4008,950,674
08 Mar 202421.55022.50021.50022.05022.05011,645,415
07 Mar 202422.60022.75021.60021.90021.90010,720,828
06 Mar 202422.15022.95022.10022.35022.35012,732,113
05 Mar 202422.45022.60021.90022.20022.20012,858,349
04 Mar 202423.80023.80022.15022.55022.55019,175,335
01 Mar 202423.70024.30023.15023.85023.8507,772,561
29 Feb 202423.90024.90023.80024.10024.10016,036,589
28 Feb 202425.50025.50024.10024.25024.25014,781,556
27 Feb 202425.80025.90024.55025.35025.3509,985,109
26 Feb 202425.80026.30025.30025.80025.8006,601,979
23 Feb 202425.70026.60025.60025.90025.9006,339,122
22 Feb 202425.15025.90024.90025.85025.8509,424,989
21 Feb 202424.05026.05023.90025.60025.60020,811,512
20 Feb 202425.00025.50023.90024.40024.40011,610,361
19 Feb 202424.35025.15024.15024.60024.60012,441,305
16 Feb 202423.40025.05023.40024.90024.9009,058,170
15 Feb 202423.30023.70022.80023.50023.5005,176,651
14 Feb 202423.00023.70022.70023.60023.6006,042,451
09 Feb 202423.40023.40023.40023.40023.400-
08 Feb 202423.55024.25023.40023.95023.95011,743,938
07 Feb 202424.70025.10023.30023.60023.60016,120,190
06 Feb 202422.90024.75022.90024.60024.60017,909,156
05 Feb 202422.80023.70022.45023.25023.25013,349,919
02 Feb 202423.50024.75023.30023.50023.50012,911,537
01 Feb 202423.55023.95023.05023.25023.25012,298,312
31 Jan 202424.50024.50023.30023.60023.60016,974,750
30 Jan 202424.25024.65023.75024.10024.10022,287,542
29 Jan 202424.55025.35024.30024.70024.70021,908,663
26 Jan 202424.30025.05024.10024.20024.20022,732,636
25 Jan 202423.15024.55022.95024.30024.30028,848,314
24 Jan 202422.45023.05021.95023.00023.00026,632,856
23 Jan 202420.60022.55020.60022.15022.15042,387,161
22 Jan 202423.00023.00020.35020.50020.50040,919,878
19 Jan 202423.05023.30022.70023.05023.05016,332,255
18 Jan 202423.10023.40022.45023.20023.20027,437,024
17 Jan 202424.10024.15022.85023.15023.15026,455,763
16 Jan 202424.40025.20024.10024.20024.20012,405,443
15 Jan 202425.35025.35025.35025.35025.350-
12 Jan 202425.70026.20025.35025.50025.5006,657,768
11 Jan 202425.90026.50025.40026.05026.0506,772,561
10 Jan 202425.85026.25025.40025.80025.8004,942,946
09 Jan 202426.05026.45025.85025.85025.8505,979,173
08 Jan 202426.95027.05026.00026.20026.2008,045,984
05 Jan 202426.60027.60026.25026.95026.9509,365,802
04 Jan 202425.95027.00025.80026.70026.70010,814,808
03 Jan 202426.30026.50025.85025.95025.9507,013,297
02 Jan 202428.00028.35026.10026.50026.5009,917,976
29 Dec 202327.95028.25027.65028.00028.0005,472,436
28 Dec 202326.75028.15026.25028.00028.00011,117,540
27 Dec 202326.90027.00025.70026.70026.7009,202,496
22 Dec 202327.30027.55026.60026.65026.6506,065,581
21 Dec 202326.80027.15026.80027.05027.0504,810,380
20 Dec 202327.35027.80026.95027.10027.1006,227,364
19 Dec 202326.90027.15026.65026.90026.9006,966,377
18 Dec 202327.70028.00027.00027.25027.2506,933,213
15 Dec 202327.10028.35027.10028.05028.05026,186,156
14 Dec 202326.65027.15026.35026.50026.5008,399,198
13 Dec 202326.70026.80025.80026.05026.05010,926,625
12 Dec 202325.80027.20025.55026.90026.90014,813,439
11 Dec 202325.15025.40024.70025.40025.40013,846,683
08 Dec 202327.05027.10025.45025.70025.70015,377,282
07 Dec 202326.90027.15026.65026.95026.9504,592,366
06 Dec 202327.20027.50026.85027.15027.1506,889,126
05 Dec 202328.05028.05026.75027.00027.0008,822,322
04 Dec 202328.05028.60027.45027.50027.5008,723,491
01 Dec 202328.60028.65027.80027.95027.95010,440,927
30 Nov 202328.55028.80027.85028.60028.60015,991,511
29 Nov 202329.60029.60027.80028.25028.25017,161,687
28 Nov 202329.95029.95029.40029.60029.6006,524,000
27 Nov 202330.60030.60029.05029.85029.8509,638,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...