China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	27.92	28.02	27.70	27.80	27.80	-0.36%	3,345,990
Dec 23, 2025	27.80	28.16	27.66	27.90	27.90	1.16%	10,830,000
Dec 22, 2025	27.66	27.72	27.22	27.58	27.58	0.73%	10,364,140
Dec 19, 2025	27.14	27.60	26.70	27.38	27.38	0.96%	23,878,420
Dec 18, 2025	27.60	27.60	27.02	27.12	27.12	-0.95%	12,545,960
Dec 17, 2025	27.32	27.66	27.16	27.38	27.38	0.29%	9,898,108
Dec 16, 2025	28.00	28.06	27.06	27.30	27.30	-2.29%	21,302,900
Dec 15, 2025	28.22	28.22	27.80	27.94	27.94	-1.06%	6,974,192
Dec 12, 2025	28.18	28.56	28.02	28.24	28.24	0.21%	11,465,290
Dec 11, 2025	28.20	28.44	27.96	28.18	28.18	-0.07%	10,842,400
Dec 10, 2025	28.36	28.92	27.70	28.20	28.20	0.36%	18,147,720
Dec 9, 2025	29.08	29.12	28.02	28.10	28.10	-3.77%	17,718,000
Dec 8, 2025	29.40	29.90	29.20	29.20	29.20	-1.55%	7,725,144
Dec 5, 2025	29.64	29.72	29.00	29.66	29.66	0.34%	9,640,467
Dec 4, 2025	29.60	29.64	29.28	29.56	29.56	0.48%	6,420,605
Dec 3, 2025	29.90	30.20	29.40	29.42	29.42	-3.10%	10,036,675
Dec 2, 2025	30.30	30.62	29.70	30.36	30.36	-0.91%	13,944,300
Dec 1, 2025	30.16	30.76	30.16	30.64	30.64	1.59%	10,083,180
Nov 28, 2025	30.86	30.94	30.00	30.16	30.16	-2.33%	14,074,460
Nov 27, 2025	30.60	31.12	30.20	30.88	30.88	0.92%	16,308,770
Nov 26, 2025	30.68	30.98	30.52	30.60	30.60	-0.26%	9,523,940
Nov 25, 2025	30.44	30.90	30.30	30.68	30.68	0.79%	11,756,176
Nov 24, 2025	30.12	30.86	30.06	30.44	30.44	2.22%	27,024,060
Nov 21, 2025	30.06	30.78	29.76	29.78	29.78	-0.93%	14,407,540
Nov 20, 2025	29.70	31.08	29.42	30.06	30.06	2.52%	23,458,360
Nov 19, 2025	29.50	29.66	29.08	29.32	29.32	-1.15%	11,458,970
Nov 18, 2025	30.26	30.38	29.46	29.66	29.66	-2.11%	9,999,694
Nov 17, 2025	30.24	30.62	30.20	30.30	30.30	-0.66%	8,133,832
Nov 14, 2025	30.16	30.90	30.00	30.50	30.50	-0.65%	18,441,060
Nov 13, 2025	30.66	30.84	30.06	30.70	30.70	-	22,214,300
Nov 12, 2025	30.02	31.04	29.84	30.70	30.70	3.58%	28,796,110
Nov 11, 2025	29.04	30.20	29.04	29.64	29.64	1.93%	18,354,270
Nov 10, 2025	27.82	29.12	27.82	29.08	29.08	4.45%	23,369,530
Nov 7, 2025	28.20	28.38	27.78	27.84	27.84	-1.42%	10,621,670
Nov 6, 2025	27.80	28.28	27.80	28.24	28.24	1.88%	9,342,842
Nov 5, 2025	27.86	27.98	27.54	27.72	27.72	-1.14%	11,377,420
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%	12,986,950
Oct 31, 2025	28.26	28.48	28.00	28.06	28.06	-0.71%	15,688,300
Oct 30, 2025	29.02	29.04	27.98	28.26	28.26	-2.69%	30,649,000
Oct 28, 2025	29.28	29.44	28.90	29.04	29.04	-0.68%	8,945,682
Oct 27, 2025	29.70	29.82	29.20	29.24	29.24	-0.41%	10,766,690
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%	9,134,615
Oct 22, 2025	29.64	30.08	29.24	29.32	29.32	-2.07%	14,303,710
Oct 21, 2025	29.76	30.40	29.72	29.94	29.94	1.01%	11,483,510
Oct 20, 2025	30.00	30.00	29.26	29.64	29.64	1.79%	14,535,170
Oct 17, 2025	29.42	30.36	28.98	29.12	29.12	-1.29%	18,158,280
Oct 16, 2025	28.76	29.66	28.70	29.50	29.50	1.94%	16,969,920
Oct 15, 2025	29.50	29.58	28.86	28.94	28.94	-0.28%	17,857,670