China Merchants Land Limited (HKG:0978)
Hong Kong · Delayed Price · Currency is HKD 0.2410
-0.0020 (-0.82%)
Jul 31, 2026, 4:08 PM HKT
China Merchants Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 992,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 44,000 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.80% | 328,000 |
| Jul 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 224,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 298,000 |
| Jul 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 696,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 204,000 |
| Jul 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 5,000 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 100,000 |
| Jul 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 156,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.05% | 210,000 |
| Jul 16, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 1.24% | 838,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 154,000 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 20,000 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Jul 10, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -2.04% | 124,000 |
| Jul 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 36,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 34,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| Jul 6, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.97% | 704,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 510,000 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 912,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 328,000 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 348,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 412,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 308,000 |
| Jun 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 822,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 178,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 316,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 10,000 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 390,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,508,000 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 12,000 |
| Jun 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 334,000 |
| Jun 5, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,090,000 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,000 |
| Jun 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 462,000 |
| Jun 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 498,000 |
| Jun 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 308,000 |
| May 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 954,000 |
| May 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 930,000 |
| May 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 212,392 |
| May 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| May 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 132,784 |
| May 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 140,000 |
| May 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 78,000 |