China Resources Land Limited (FRA:CHZ0)
Germany · Delayed Price · Currency is EUR 33.00
-0.40 (-1.20%)
Last updated: Feb 20, 2026, 8:06 AM CET
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Feb 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Feb 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Feb 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Feb 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Feb 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.62% | - |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Feb 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jan 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 6.54% | - |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Jan 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Jan 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jan 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Jan 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Jan 12, 2026 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -6.75% | 58 |
| Jan 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jan 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jan 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | - |
| Jan 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jan 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Dec 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Dec 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Dec 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Dec 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Dec 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Dec 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Dec 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Dec 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Dec 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |