UK Markets closed

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
33.750+1.250 (+3.85%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
13 Oct 202132.15032.15032.15032.15032.150-
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
12 Jul 202130.85031.65030.60031.50031.27710,353,538
09 Jul 202131.65031.65030.60030.80030.5828,312,888
08 Jul 202131.20031.95030.90031.25031.02916,382,569
07 Jul 202131.40031.50030.80031.30031.07910,928,537
06 Jul 202130.85031.75030.55031.55031.32713,624,264
05 Jul 202131.00031.55030.85030.85030.63214,872,560
02 Jul 202131.65032.20031.25031.50031.27718,037,998
30 Jun 202132.20032.40031.35031.45031.22718,620,612
29 Jun 202133.10033.10032.30032.55032.32010,852,151
28 Jun 202133.05033.25032.60032.95032.7176,225,000
25 Jun 202132.95033.35032.85033.15032.9156,241,529
24 Jun 202133.05033.55032.85033.10032.8665,610,424
23 Jun 202133.00033.35032.55033.20032.9658,059,854
22 Jun 202133.15033.45032.75032.95032.7176,705,477
21 Jun 202133.20033.65032.90033.15032.9157,993,434
18 Jun 202134.90035.00033.55033.70033.46216,189,336
18 Jun 20211.312 Dividend
17 Jun 202135.80036.75035.65036.55034.98912,268,855
16 Jun 202136.50036.50035.65036.15034.6069,415,221
15 Jun 202136.80036.80035.45035.95034.41410,765,887
11 Jun 202136.80036.80035.90036.40034.8456,678,485
10 Jun 202136.40036.80036.10036.40034.8455,380,775
09 Jun 202136.10036.85035.80036.25034.7028,084,296
08 Jun 202135.85036.40035.60036.10034.5588,061,515
07 Jun 202135.95035.95035.00035.55034.0316,974,527
04 Jun 202135.95036.00035.35035.45033.93614,582,910
03 Jun 202136.70036.75035.70035.95034.4145,350,424
02 Jun 202136.75037.20036.15036.50034.9417,239,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...