China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.86	33.24	32.46	32.80	-	-0.49%	13,478,916
Apr 29, 2026	31.30	32.98	31.16	32.96	32.96	6.53%	28,844,790
Apr 28, 2026	31.34	31.52	30.78	30.94	30.94	-1.40%	8,731,623
Apr 27, 2026	32.10	32.40	31.06	31.38	31.38	-2.55%	15,255,020
Apr 24, 2026	32.20	32.30	31.74	32.20	32.20	-0.19%	12,270,240
Apr 23, 2026	32.50	32.50	31.74	32.26	32.26	-0.74%	16,103,300
Apr 22, 2026	31.92	32.54	31.54	32.50	32.50	1.82%	18,021,470
Apr 21, 2026	31.90	32.02	31.50	31.92	31.92	1.66%	10,653,000
Apr 20, 2026	31.42	31.48	30.84	31.40	31.40	0.19%	15,096,326
Apr 17, 2026	31.16	32.00	31.02	31.34	31.34	0.32%	23,158,302
Apr 16, 2026	30.68	31.28	30.66	31.24	31.24	1.83%	14,175,310
Apr 15, 2026	31.06	31.42	30.62	30.68	30.68	-0.90%	16,377,450
Apr 14, 2026	29.54	31.16	29.54	30.96	30.96	5.02%	22,038,670
Apr 13, 2026	29.12	29.62	29.02	29.48	29.48	0.20%	10,929,770
Apr 10, 2026	29.46	29.96	29.32	29.42	29.42	0.14%	15,861,840
Apr 9, 2026	29.14	29.50	28.64	29.38	29.38	-0.27%	16,401,310
Apr 8, 2026	29.72	29.90	29.06	29.46	29.46	2.58%	15,956,340
Apr 2, 2026	29.02	29.16	28.50	28.72	28.72	-1.51%	9,010,738
Apr 1, 2026	28.98	29.56	28.76	29.16	29.16	1.82%	14,538,090
Mar 31, 2026	28.02	29.30	28.02	28.64	28.64	1.78%	19,159,120
Mar 30, 2026	27.90	28.60	27.74	28.14	28.14	0.86%	14,204,270
Mar 27, 2026	27.92	28.08	27.74	27.90	27.90	-0.21%	13,090,490
Mar 26, 2026	28.80	29.00	27.84	27.96	27.96	-2.92%	15,789,370
Mar 25, 2026	28.98	29.10	28.56	28.80	28.80	0.14%	15,894,620
Mar 24, 2026	29.10	29.20	28.34	28.76	28.76	0.91%	14,231,990
Mar 23, 2026	29.34	29.36	28.20	28.50	28.50	-3.00%	22,289,890
Mar 20, 2026	29.56	29.98	29.30	29.38	29.38	-0.47%	12,893,740
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