China Resources Land Limited (HKG:1109)
Hong Kong · Delayed Price · Currency is HKD 30.50
-0.20 (-0.65%)
Nov 14, 2025, 4:08 PM HKT
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.16 | 30.90 | 30.00 | 30.50 | 30.50 | -0.65% | 18,475,561 |
| Nov 13, 2025 | 30.66 | 30.84 | 30.06 | 30.70 | 30.70 | - | 22,214,309 |
| Nov 12, 2025 | 30.02 | 31.04 | 29.84 | 30.70 | 30.70 | 3.58% | 28,804,113 |
| Nov 11, 2025 | 29.04 | 30.20 | 29.04 | 29.64 | 29.64 | 1.93% | 18,366,279 |
| Nov 10, 2025 | 27.82 | 29.12 | 27.82 | 29.08 | 29.08 | 4.45% | 23,369,539 |
| Nov 7, 2025 | 28.20 | 28.38 | 27.78 | 27.84 | 27.84 | -1.42% | 10,621,672 |
| Nov 6, 2025 | 27.80 | 28.28 | 27.80 | 28.24 | 28.24 | 1.88% | 9,343,342 |
| Nov 5, 2025 | 27.86 | 27.98 | 27.54 | 27.72 | 27.72 | -1.14% | 11,377,428 |
| Nov 4, 2025 | 28.18 | 28.68 | 28.02 | 28.04 | 28.04 | -1.34% | 9,603,605 |
| Nov 3, 2025 | 28.10 | 28.58 | 28.00 | 28.42 | 28.42 | 1.28% | 12,987,454 |
| Oct 31, 2025 | 28.26 | 28.48 | 28.00 | 28.06 | 28.06 | -0.71% | 15,688,805 |
| Oct 30, 2025 | 29.02 | 29.04 | 27.98 | 28.26 | 28.26 | -2.69% | 30,650,502 |
| Oct 28, 2025 | 29.28 | 29.44 | 28.90 | 29.04 | 29.04 | -0.68% | 8,946,182 |
| Oct 27, 2025 | 29.70 | 29.82 | 29.20 | 29.24 | 29.24 | - | 10,766,692 |
| Oct 26, 2025 | 29.70 | 29.82 | 29.20 | 29.24 | 29.24 | -0.41% | 10,766,692 |
| Oct 24, 2025 | 29.44 | 29.56 | 29.08 | 29.36 | 29.36 | -0.20% | 7,636,103 |
| Oct 23, 2025 | 29.12 | 29.56 | 29.12 | 29.42 | 29.42 | 0.34% | 9,135,115 |
| Oct 22, 2025 | 29.64 | 30.08 | 29.24 | 29.32 | 29.32 | -2.07% | 14,361,716 |
| Oct 21, 2025 | 29.76 | 30.40 | 29.72 | 29.94 | 29.94 | 1.01% | 11,494,018 |
| Oct 20, 2025 | 30.00 | 30.00 | 29.26 | 29.64 | 29.64 | 1.79% | 14,535,174 |
| Oct 17, 2025 | 29.42 | 30.36 | 28.98 | 29.12 | 29.12 | -1.29% | 18,168,287 |
| Oct 16, 2025 | 28.76 | 29.66 | 28.70 | 29.50 | 29.50 | 1.94% | 16,991,928 |
| Oct 15, 2025 | 29.50 | 29.58 | 28.86 | 28.94 | 28.94 | -0.28% | 17,861,179 |
| Oct 14, 2025 | 29.38 | 29.74 | 28.74 | 29.02 | 29.02 | -1.23% | 15,316,020 |
| Oct 13, 2025 | 29.12 | 29.60 | 28.56 | 29.38 | 29.38 | -0.27% | 15,407,105 |
| Oct 10, 2025 | 29.12 | 29.68 | 28.96 | 29.46 | 29.46 | 1.17% | 14,989,992 |
| Oct 9, 2025 | 29.14 | 29.40 | 28.48 | 29.12 | 29.12 | 1.11% | 18,840,086 |
| Oct 8, 2025 | 29.22 | 29.36 | 28.48 | 28.80 | 28.80 | -0.48% | 8,622,107 |
| Oct 6, 2025 | 29.04 | 29.28 | 28.90 | 28.94 | 28.94 | -0.55% | 2,497,133 |
| Oct 3, 2025 | 29.34 | 29.34 | 28.66 | 29.10 | 29.10 | -0.82% | 12,038,475 |
| Oct 2, 2025 | 30.42 | 30.42 | 29.32 | 29.34 | 29.34 | -3.42% | 15,298,081 |
| Sep 30, 2025 | 29.80 | 30.42 | 29.66 | 30.38 | 30.38 | 1.95% | 19,922,430 |
| Sep 29, 2025 | 30.00 | 30.24 | 29.54 | 29.80 | 29.80 | 0.61% | 16,730,078 |
| Sep 26, 2025 | 29.20 | 30.20 | 28.96 | 29.62 | 29.62 | 0.61% | 19,696,513 |
| Sep 25, 2025 | 29.80 | 30.06 | 29.18 | 29.44 | 29.44 | -2.19% | 30,525,830 |
| Sep 24, 2025 | 30.22 | 30.86 | 29.84 | 30.10 | 30.10 | -0.40% | 19,132,160 |
| Sep 23, 2025 | 30.88 | 31.18 | 30.18 | 30.22 | 30.22 | -1.88% | 18,584,908 |
| Sep 22, 2025 | 31.56 | 31.58 | 30.66 | 30.80 | 30.80 | -2.41% | 13,146,822 |
| Sep 19, 2025 | 31.32 | 31.72 | 31.20 | 31.56 | 31.56 | 0.19% | 17,687,955 |
| Sep 18, 2025 | 32.24 | 32.40 | 31.32 | 31.50 | 31.50 | -2.30% | 20,143,449 |
| Sep 17, 2025 | 32.20 | 32.50 | 31.94 | 32.24 | 32.24 | 0.06% | 14,510,470 |
| Sep 16, 2025 | 32.02 | 32.72 | 32.02 | 32.22 | 32.22 | -0.43% | 10,478,681 |
| Sep 15, 2025 | 32.84 | 33.08 | 31.78 | 32.36 | 32.36 | -1.76% | 17,188,174 |
| Sep 12, 2025 | 32.96 | 33.20 | 32.44 | 32.94 | 32.94 | 1.35% | 23,310,331 |
| Sep 11, 2025 | 32.50 | 32.64 | 32.18 | 32.50 | 32.50 | -0.49% | 10,726,463 |
| Sep 10, 2025 | 32.08 | 32.72 | 31.88 | 32.66 | 32.66 | 1.24% | 14,913,975 |
| Sep 9, 2025 | 31.60 | 32.86 | 31.16 | 32.26 | 32.26 | 2.54% | 19,032,578 |
| Sep 8, 2025 | 31.20 | 31.70 | 31.04 | 31.46 | 31.24 | 0.45% | 10,234,129 |
| Sep 5, 2025 | 31.12 | 31.52 | 30.66 | 31.32 | 31.10 | 1.95% | 8,976,026 |
| Sep 4, 2025 | 31.12 | 31.66 | 30.60 | 30.72 | 30.51 | -0.26% | 13,050,267 |