China Merchants Land Limited (HKG:0978)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0040 (1.69%)
Oct 6, 2026, 3:47 PM HKT
China Merchants Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 58,000 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 538,000 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,112,000 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 594,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 1,474,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.95% | 70,600 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 14,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,272,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,664,000 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 10,000 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 776,000 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 318,000 |
| Aug 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 38,000 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 932,000 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.42% | 1,526,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 580,000 |
| 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 |