China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	34.68	35.40	34.46	35.14	-	0.80%	9,554,208
May 20, 2026	35.18	35.18	34.44	34.86	34.86	-1.36%	22,079,002
May 19, 2026	35.92	36.34	34.94	35.34	35.34	-1.61%	30,467,370
May 18, 2026	37.20	37.58	35.18	35.92	35.92	-4.67%	44,424,816
May 15, 2026	37.62	37.92	37.10	37.68	37.68	0.16%	27,366,004
May 14, 2026	38.66	38.72	37.10	37.62	37.62	-1.52%	30,500,640
May 13, 2026	37.82	38.40	37.60	38.20	38.20	0.21%	20,340,230
May 12, 2026	38.60	39.88	37.76	38.12	38.12	-0.73%	55,925,960
May 11, 2026	36.76	38.68	36.22	38.40	38.40	4.46%	56,508,990
May 8, 2026	35.50	36.90	35.20	36.76	36.76	3.55%	46,490,290
May 7, 2026	35.70	35.98	35.20	35.50	35.50	0.45%	31,646,700
May 6, 2026	33.40	35.74	33.40	35.34	35.34	6.70%	40,973,810
May 5, 2026	33.02	33.16	32.54	33.12	33.12	0.24%	6,045,430
May 4, 2026	32.98	33.54	32.84	33.04	33.04	1.66%	11,997,020
Apr 30, 2026	32.86	33.24	32.38	32.50	32.50	-1.40%	25,032,640
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%	15,096,320
Apr 17, 2026	31.16	32.00	31.02	31.34	31.34	0.32%	23,158,300
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%	15,925,890
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