China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.56	29.98	29.30	29.38	-	-0.47%	12,901,747
Mar 19, 2026	30.00	30.00	29.46	29.52	29.52	-3.15%	15,732,330
Mar 18, 2026	31.16	31.40	30.36	30.48	30.48	-1.99%	11,347,860
Mar 17, 2026	30.58	31.76	30.54	31.10	31.10	1.90%	16,813,000
Mar 16, 2026	30.08	30.94	30.00	30.52	30.52	1.46%	8,829,405
Mar 13, 2026	30.30	30.72	30.00	30.08	30.08	-0.73%	10,523,950
Mar 12, 2026	30.14	30.74	29.86	30.30	30.30	-1.11%	18,035,220
Mar 11, 2026	30.56	31.02	30.38	30.64	30.64	0.13%	15,925,895
Mar 10, 2026	31.02	31.20	30.18	30.60	30.60	-0.78%	15,124,180
Mar 9, 2026	30.00	30.92	29.12	30.84	30.84	-0.26%	26,153,700
Mar 6, 2026	30.00	31.08	29.92	30.92	30.92	2.45%	26,149,090
Mar 5, 2026	30.28	30.96	30.04	30.18	30.18	0.73%	14,921,030
Mar 4, 2026	30.22	30.36	29.60	29.96	29.96	-1.96%	14,802,400
Mar 3, 2026	31.26	31.64	30.32	30.56	30.56	-2.24%	20,869,430
Mar 2, 2026	31.54	31.80	31.06	31.26	31.26	-1.64%	19,227,890
Feb 27, 2026	31.80	31.96	31.02	31.78	31.78	-0.31%	17,845,610
Feb 26, 2026	33.20	33.20	31.86	31.88	31.88	-2.15%	16,142,690
Feb 25, 2026	31.86	33.76	31.26	32.58	32.58	2.26%	30,611,120
Feb 24, 2026	32.20	32.20	31.56	31.86	31.86	-1.06%	13,351,340
Feb 23, 2026	31.62	32.26	31.46	32.20	32.20	3.34%	14,702,550
Feb 20, 2026	31.90	32.00	31.10	31.16	31.16	0.71%	9,699,666
Feb 16, 2026	30.64	31.14	30.64	30.94	30.94	-0.06%	3,009,446
Feb 13, 2026	31.34	31.76	30.84	30.96	30.96	-2.52%	15,449,150
Feb 12, 2026	32.00	32.12	31.50	31.76	31.76	-0.75%	17,161,060
Feb 11, 2026	31.80	32.30	31.70	32.00	32.00	-0.31%	12,814,850
Feb 10, 2026	32.02	32.26	31.64	32.10	32.10	0.12%	16,907,620
Feb 9, 2026	32.00	32.70	31.60	32.06	32.06	1.20%	22,056,790
Feb 6, 2026	31.40	32.08	31.40	31.68	31.68	-1.00%	12,962,050
Feb 5, 2026	32.00	32.22	31.24	32.00	32.00	0.19%	33,916,499
Feb 4, 2026	30.30	32.22	30.20	31.94	31.94	5.41%	44,739,961
Feb 3, 2026	29.60	30.96	29.60	30.30	30.30	2.02%	20,049,300
Feb 2, 2026	30.22	30.66	29.52	29.70	29.70	-3.19%	22,936,740
Jan 30, 2026	30.80	31.44	30.48	30.68	30.68	-1.60%	37,791,280
Jan 29, 2026	29.02	31.32	28.82	31.18	31.18	4.63%	69,085,442
Jan 28, 2026	28.56	29.80	28.30	29.80	29.80	4.63%	44,984,740
Jan 27, 2026	28.00	28.82	27.90	28.48	28.48	1.71%	21,085,660
Jan 26, 2026	28.08	28.36	27.76	28.00	28.00	-0.78%	31,504,541
Jan 23, 2026	29.06	29.06	28.00	28.22	28.22	-1.81%	20,711,743
Jan 22, 2026	28.98	29.14	28.56	28.74	28.74	-0.07%	16,069,920
Jan 21, 2026	29.36	29.54	28.60	28.76	28.76	-2.97%	23,572,220
Jan 20, 2026	28.50	29.94	28.38	29.64	29.64	3.71%	29,269,210
Jan 19, 2026	29.08	29.48	28.52	28.58	28.58	-2.32%	15,835,508
Jan 16, 2026	29.66	29.70	29.02	29.26	29.26	-1.35%	13,811,580
Jan 15, 2026	29.22	30.02	29.00	29.66	29.66	1.51%	23,460,280
Jan 14, 2026	29.30	29.56	28.94	29.22	29.22	-0.27%	20,155,870
Jan 13, 2026	29.18	29.60	29.00	29.30	29.30	0.41%	10,441,610
Jan 12, 2026	29.24	29.44	28.60	29.18	29.18	-0.07%	11,202,130
Jan 9, 2026	29.72	30.18	29.08	29.20	29.20	-1.35%	22,370,470
Jan 8, 2026	29.26	29.66	29.06	29.60	29.60	0.75%	12,004,120
Jan 7, 2026	29.80	30.08	29.32	29.38	29.38	-1.48%	11,663,760