China Merchants Land Limited (HKG:0978)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0120 (5.04%)
Nov 4, 2026, 4:08 PM HKT
China Merchants Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 1,934,000 |
| Nov 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | 1,856,000 |
| Nov 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.53% | 2,702,000 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 250,000 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 28,000 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.14% | 20,000 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.49% | 1,016,000 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.38% | 512,000 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.28% | 932,000 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 420,000 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | 178,000 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 518,000 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 1,342,000 |
| Oct 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 74,000 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,356,000 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 1,218,000 |
| Oct 8, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -0.42% | 3,096,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 416,000 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 470,000 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 29,000 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 406,000 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 2,744,000 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.00% | 3,828,000 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.10% | 4,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.06% | 268,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 794,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 88,000 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.40% | 152,000 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.29% | 110,000 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.29% | 1,406,000 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 238,000 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 142,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | 14,000 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 248,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 382,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.46% | 1,020,000 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.67% | 26,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 44,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.45% | 1,240,000 |
| Sep 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.70% | 1,002,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 826,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 148,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 706,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 704,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 276,000 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.85% | 2,492,000 |