UK Markets close in 2 hrs 59 mins

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
30.750+0.450 (+1.49%)
At close: 03:40PM HKT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202229.65031.35029.50030.75030.7507,352,849
18 Aug 202230.35031.00030.00030.30030.3008,929,745
17 Aug 202230.70031.30030.30030.70030.7006,042,888
16 Aug 202230.20032.20030.20030.70030.70022,595,157
15 Aug 202229.90030.50029.65029.70029.70012,165,417
12 Aug 202230.45030.45029.50030.10030.10010,850,531
11 Aug 202231.00031.20030.15030.45030.45017,491,562
10 Aug 202231.25031.75030.25030.70030.70012,796,542
09 Aug 202231.45031.90031.15031.20031.2006,786,385
08 Aug 202231.20032.40031.15031.45031.4505,312,666
05 Aug 202231.60031.90031.10031.55031.5506,927,713
04 Aug 202230.80031.50030.70031.30031.3006,864,358
03 Aug 202231.85031.90030.60031.00031.0008,004,234
02 Aug 202232.35032.35031.25031.60031.6006,855,373
01 Aug 202233.15033.15031.90032.35032.3509,701,625
29 Jul 202233.30033.35032.45032.75032.75011,292,978
28 Jul 202233.65033.95032.55033.25033.25014,567,633
27 Jul 202234.10034.10033.25033.60033.6007,682,543
26 Jul 202233.10034.80032.95034.30034.30014,189,086
25 Jul 202232.05033.45031.90033.10033.1009,461,540
22 Jul 202232.65032.85031.80032.05032.05012,129,755
21 Jul 202233.85034.40032.40032.65032.65018,462,787
20 Jul 202234.60034.85033.90033.95033.9508,655,587
19 Jul 202234.25034.80033.95034.50034.5007,913,418
18 Jul 202233.95035.05033.30034.40034.40010,336,150
15 Jul 202233.80034.45033.05033.40033.40013,994,737
14 Jul 202235.15035.20033.25033.95033.95023,304,547
13 Jul 202236.30036.50034.90035.10035.10013,715,190
12 Jul 202236.20036.75035.75035.85035.8504,974,792
11 Jul 202236.55036.85035.40036.00036.00010,112,181
08 Jul 202236.75037.20036.40037.00037.0008,683,416
07 Jul 202235.70036.55035.70036.05036.0507,465,489
06 Jul 202235.80036.10034.95036.00036.00010,600,971
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...