China Resources Land Limited (HKG:1109)
Hong Kong · Delayed Price · Currency is HKD 31.46
-0.18 (-0.57%)
Aug 22, 2025, 4:08 PM HKT
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.56 | 32.02 | 31.22 | 31.46 | 31.46 | -0.57% | 6,417,125 |
| Aug 21, 2025 | 32.10 | 32.26 | 31.36 | 31.64 | 31.64 | 0.06% | 9,440,283 |
| Aug 20, 2025 | 31.56 | 31.68 | 31.02 | 31.62 | 31.62 | 0.19% | 15,197,772 |
| Aug 19, 2025 | 32.12 | 32.66 | 31.32 | 31.56 | 31.56 | -1.68% | 14,438,257 |
| Aug 18, 2025 | 33.00 | 33.04 | 32.02 | 32.10 | 32.10 | -3.02% | 16,869,845 |
| Aug 15, 2025 | 32.68 | 34.12 | 32.38 | 33.10 | 33.10 | 2.03% | 24,855,233 |
| Aug 14, 2025 | 31.82 | 33.08 | 31.82 | 32.44 | 32.44 | 2.01% | 22,591,224 |
| Aug 13, 2025 | 31.20 | 31.80 | 30.90 | 31.80 | 31.80 | 2.38% | 16,066,762 |
| Aug 12, 2025 | 30.34 | 31.18 | 30.30 | 31.06 | 31.06 | 2.37% | 10,995,603 |
| Aug 11, 2025 | 30.06 | 30.64 | 29.86 | 30.34 | 30.34 | 1.88% | 16,012,238 |
| Aug 8, 2025 | 29.50 | 30.14 | 29.50 | 29.78 | 29.78 | 0.61% | 14,670,131 |
| Aug 7, 2025 | 28.74 | 29.80 | 28.70 | 29.60 | 29.60 | 3.21% | 13,273,373 |
| Aug 6, 2025 | 28.84 | 29.20 | 28.46 | 28.68 | 28.68 | -0.97% | 8,803,712 |
| Aug 5, 2025 | 28.86 | 29.32 | 28.74 | 28.96 | 28.96 | 0.35% | 10,445,778 |
| Aug 4, 2025 | 29.32 | 29.48 | 28.60 | 28.86 | 28.86 | 0.91% | 10,211,500 |
| Aug 1, 2025 | 28.65 | 29.25 | 28.45 | 28.60 | 28.60 | -0.87% | 14,344,367 |
| Jul 31, 2025 | 29.75 | 29.75 | 28.60 | 28.85 | 28.85 | -3.67% | 21,135,142 |
| Jul 30, 2025 | 30.15 | 30.70 | 29.90 | 29.95 | 29.95 | -0.66% | 9,042,872 |
| Jul 29, 2025 | 30.05 | 30.45 | 29.90 | 30.15 | 30.15 | -0.17% | 9,805,812 |
| Jul 28, 2025 | 30.15 | 30.30 | 29.75 | 30.20 | 30.20 | 0.83% | 15,292,542 |
| Jul 25, 2025 | 29.05 | 30.30 | 29.05 | 29.95 | 29.95 | 1.18% | 17,287,336 |
| Jul 24, 2025 | 29.55 | 29.75 | 29.20 | 29.60 | 29.60 | - | 15,147,291 |
| Jul 23, 2025 | 29.65 | 30.00 | 29.20 | 29.60 | 29.60 | 1.37% | 15,718,305 |
| Jul 22, 2025 | 28.95 | 29.30 | 28.65 | 29.20 | 29.20 | 1.21% | 14,191,268 |
| Jul 21, 2025 | 28.70 | 29.10 | 28.45 | 28.85 | 28.85 | 1.76% | 17,029,065 |
| Jul 18, 2025 | 28.30 | 28.70 | 28.15 | 28.35 | 28.35 | 0.35% | 8,828,300 |
| Jul 17, 2025 | 28.35 | 28.80 | 28.10 | 28.25 | 28.25 | -0.70% | 11,902,732 |
| Jul 16, 2025 | 29.00 | 29.05 | 28.35 | 28.45 | 28.45 | -2.07% | 22,048,349 |
| Jul 15, 2025 | 29.55 | 30.00 | 28.60 | 29.05 | 29.05 | -1.53% | 27,999,173 |
| Jul 14, 2025 | 29.80 | 30.00 | 29.30 | 29.50 | 29.50 | 0.17% | 19,997,548 |
| Jul 11, 2025 | 30.10 | 30.65 | 29.35 | 29.45 | 29.45 | -2.16% | 24,484,814 |
| Jul 10, 2025 | 28.90 | 30.60 | 28.65 | 30.10 | 30.10 | 4.88% | 36,470,335 |
| Jul 9, 2025 | 28.35 | 29.05 | 28.20 | 28.70 | 28.70 | 1.59% | 19,606,815 |
| Jul 8, 2025 | 28.65 | 28.75 | 28.10 | 28.25 | 28.25 | -0.88% | 13,780,621 |
| Jul 7, 2025 | 27.70 | 28.60 | 27.70 | 28.50 | 28.50 | 3.45% | 25,149,319 |
| Jul 4, 2025 | 27.15 | 27.90 | 27.05 | 27.55 | 27.55 | 1.10% | 22,525,221 |
| Jul 3, 2025 | 27.00 | 27.95 | 26.80 | 27.25 | 27.25 | 1.68% | 16,117,201 |
| Jul 2, 2025 | 27.00 | 27.55 | 26.65 | 26.80 | 26.80 | 0.75% | 23,621,263 |
| Jun 30, 2025 | 26.85 | 27.20 | 26.45 | 26.60 | 26.60 | -0.37% | 14,767,858 |
| Jun 27, 2025 | 27.25 | 27.45 | 26.60 | 26.70 | 26.70 | -2.55% | 18,138,876 |
| Jun 26, 2025 | 27.20 | 27.60 | 27.20 | 27.40 | 27.40 | -0.54% | 15,736,817 |
| Jun 25, 2025 | 27.20 | 27.60 | 27.10 | 27.55 | 27.55 | 2.61% | 18,003,119 |
| Jun 24, 2025 | 27.00 | 27.60 | 26.75 | 26.85 | 26.85 | - | 15,222,929 |
| Jun 23, 2025 | 26.50 | 26.90 | 26.40 | 26.85 | 26.85 | 0.94% | 11,515,659 |
| Jun 20, 2025 | 26.70 | 26.95 | 26.55 | 26.60 | 26.60 | -0.37% | 14,987,044 |
| Jun 19, 2025 | 27.15 | 27.30 | 26.65 | 26.70 | 26.70 | -1.66% | 17,234,428 |
| Jun 18, 2025 | 27.60 | 27.85 | 26.90 | 27.15 | 27.15 | -3.55% | 17,516,028 |
| Jun 17, 2025 | 28.20 | 28.50 | 27.95 | 28.15 | 28.15 | 0.18% | 34,089,513 |
| Jun 16, 2025 | 27.00 | 28.25 | 26.90 | 28.10 | 28.10 | 3.88% | 35,868,865 |
| Jun 13, 2025 | 26.80 | 27.60 | 26.70 | 27.05 | 27.05 | 1.69% | 25,125,859 |