China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	32.72	33.38	29.80	30.06	30.06	-9.40%	93,746,078
Aug 28, 2026	33.84	35.06	32.84	33.18	33.18	-1.95%	32,326,258
Aug 27, 2026	34.62	34.70	33.58	33.84	33.84	-2.70%	20,038,788
Aug 26, 2026	34.32	35.02	34.12	34.78	34.78	1.46%	11,299,162
Aug 25, 2026	34.50	34.98	34.14	34.28	34.28	0.18%	9,856,359
Aug 24, 2026	35.26	35.26	33.60	34.22	34.22	-3.28%	26,225,832
Aug 21, 2026	35.50	36.00	35.22	35.38	35.38	0.40%	13,636,704
Aug 20, 2026	34.66	36.30	34.66	35.24	35.24	3.16%	20,059,230
Aug 19, 2026	34.24	35.04	33.92	34.16	34.16	-0.23%	10,172,770
Aug 18, 2026	33.72	35.14	33.68	34.24	34.24	0.82%	7,902,700
Aug 17, 2026	34.22	34.60	33.84	33.96	33.96	-0.70%	8,851,546
Aug 14, 2026	34.08	34.50	33.58	34.20	34.20	0.23%	10,150,066
Aug 13, 2026	34.74	34.84	34.00	34.12	34.12	-2.51%	11,935,413
Aug 12, 2026	32.68	35.40	32.50	35.00	35.00	6.97%	23,731,490
Aug 11, 2026	32.90	33.18	32.72	32.72	32.72	-0.55%	6,427,267
Aug 10, 2026	32.80	33.56	32.66	32.90	32.90	0.24%	9,768,880
Aug 7, 2026	32.82	33.08	32.38	32.82	32.82	-0.12%	10,590,400
Aug 6, 2026	32.88	33.04	32.04	32.86	32.86	-0.67%	12,561,541
Aug 5, 2026	33.38	33.54	32.68	33.08	33.08	-1.02%	15,138,022
Aug 4, 2026	33.66	33.66	32.74	33.42	33.42	0.97%	11,932,931
Aug 3, 2026	33.62	33.98	32.50	33.10	33.10	-0.30%	18,558,348
Jul 31, 2026	34.00	34.02	33.16	33.20	33.20	-2.35%	18,972,168
Jul 30, 2026	34.10	34.76	33.92	34.00	34.00	-0.29%	12,929,260
Jul 29, 2026	33.58	35.20	33.58	34.10	34.10	1.55%	16,216,690
Jul 28, 2026	32.72	33.68	32.70	33.58	33.58	2.44%	12,912,752
Jul 27, 2026	32.88	33.08	32.54	32.78	32.78	0.31%	9,581,828
Jul 24, 2026	33.22	33.68	32.54	32.68	32.68	-3.88%	11,106,863
Jul 23, 2026	32.98	34.32	32.98	34.00	34.00	1.86%	19,230,291
Jul 22, 2026	33.12	33.86	32.80	33.38	33.38	-0.42%	19,122,884
Jul 21, 2026	34.00	34.52	33.34	33.52	33.52	-2.78%	17,171,875
Jul 20, 2026	33.72	34.48	33.14	34.48	34.48	2.25%	20,187,134
Jul 17, 2026	34.62	34.92	32.54	33.72	33.72	-2.60%	53,768,679
Jul 16, 2026	33.92	35.06	33.80	34.62	34.62	2.91%	18,770,202
Jul 15, 2026	33.12	33.92	33.04	33.64	33.64	0.60%	19,760,439
Jul 14, 2026	32.06	33.48	31.94	33.44	33.44	2.26%	16,122,830
Jul 13, 2026	32.60	32.98	32.30	32.70	32.70	1.62%	16,043,120
Jul 10, 2026	32.02	32.62	31.46	32.18	32.18	1.71%	13,557,243
Jul 9, 2026	32.00	32.08	31.40	31.64	31.64	-2.04%	16,986,090
Jul 8, 2026	31.50	32.38	31.50	32.30	32.30	2.54%	14,221,025
Jul 7, 2026	32.00	32.24	31.24	31.50	31.50	-1.99%	14,653,250
Jul 6, 2026	31.12	32.50	31.02	32.14	32.14	3.28%	17,754,377
Jul 3, 2026	31.14	31.88	30.48	31.12	31.12	0.19%	14,745,040
Jul 2, 2026	30.32	31.54	30.18	31.06	31.06	3.53%	26,677,240
Jun 30, 2026	30.50	30.54	29.62	30.00	30.00	-1.77%	17,848,889
Jun 29, 2026	30.28	31.10	29.84	30.54	30.54	1.26%	17,338,393
Jun 26, 2026	30.22	30.80	29.68	30.16	30.16	-0.26%	17,897,730
Jun 25, 2026	30.88	31.10	29.30	30.24	30.24	-1.82%	38,607,851
Jun 24, 2026	30.76	31.04	30.48	30.80	30.80	1.25%	17,314,559
Jun 23, 2026	31.18	31.46	30.02	30.42	30.42	-2.44%	22,941,081
Jun 22, 2026	31.94	32.08	30.32	31.18	31.18	-2.81%	45,863,270