China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	29.58	30.28	29.20	29.82	29.82	2.40%	24,421,220
Jan 5, 2026	27.92	29.58	27.74	29.12	29.12	5.05%	26,597,320
Jan 2, 2026	27.50	27.72	27.28	27.72	27.72	1.91%	4,317,367
Dec 31, 2025	27.50	27.74	27.14	27.20	27.20	-1.09%	5,597,099
Dec 30, 2025	27.22	27.58	26.90	27.50	27.50	1.03%	10,421,910
Dec 29, 2025	27.80	27.96	27.10	27.22	27.22	-2.09%	14,026,380
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