China Merchants Land Limited (HKG:0978)
Hong Kong · Delayed Price · Currency is HKD 0.2900
-0.0100 (-3.33%)
Jan 30, 2026, 3:59 PM HKT
China Merchants Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 6,008,000 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 956,000 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 594,000 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,508,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 328,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 738,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 496,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 232,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 216,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 470,000 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 325,920 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 236,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,064,000 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 346,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 654,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 174,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 1,050,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 154,000 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,220,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,090,249 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,326,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 248,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,139,000 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 510,000 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 146,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,024,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,286,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 1,032,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 186,000 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 838,000 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 734,000 |
| Dec 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 112,000 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 876,652 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 242,000 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 716,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 232,000 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 94,000 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 212,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 180,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 418,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 956,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 454,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,649,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,560,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 478,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,642,011 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,240,000 |