China Merchants Land Limited (HKG:0978)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0050 (1.82%)
Jun 1, 2026, 4:08 PM HKT
China Merchants Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 106,000 |
| May 18, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 752,000 |
| May 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 728,000 |
| May 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 578,000 |
| May 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 616,000 |
| May 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 432,000 |
| May 11, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,650,000 |
| May 8, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 916,000 |
| May 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 2,230,000 |
| May 6, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 886,000 |
| May 5, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,534,000 |
| May 4, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 13.46% | 3,744,000 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 440,000 |
| Apr 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 654,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 876,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 270,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 836,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | 134,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 98,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 552,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 454,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | 154,000 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,822,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 210,000 |
| Apr 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.24% | 1,310,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 246,000 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 454,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 16,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 2,700,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 562,000 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 1,030,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 970,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 416,000 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 580,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.24% | 692,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.21% | 422,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 358,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 5,938,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 468,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,306,000 |
| Mar 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 944,000 |