China Resources Land Limited (CRBJF)
OTCMKTS · Delayed Price · Currency is USD
3.800
0.00 (0.00%)
Apr 14, 2026, 9:30 AM EST
CRBJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.52 | -3.84% | 3,460 |
| Aug 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.66 | 21.71% | 4,000 |
| Aug 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.00 | -6.57% | 1,283 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.22 | -2.78% | 1,170 |
| Jun 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.31 | -8.40% | 164 |
| Jun 24, 2025 | 3.85 | 3.93 | 3.60 | 3.93 | 3.61 | 33.92% | 5,900 |
| Apr 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.70 | 7.97% | 208 |
| Jan 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.50 | - | 1,980 |
| Dec 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.50 | -2.06% | 46,360 |
| Dec 16, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.55 | -4.28% | 1,402 |
| Dec 11, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.66 | -1.62% | 11,357 |
| Dec 10, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 2.71 | 6.19% | 4,532 |
| Nov 26, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.55 | -15.16% | 1,402 |
| Oct 8, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.00 | -6.61% | 100 |
| Sep 27, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.22 | 25.35% | 600 |
| Sep 25, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.57 | -4.25% | 3,461 |
| Sep 24, 2024 | 2.83 | 3.06 | 2.83 | 3.06 | 2.68 | 15.39% | 370 |
| Sep 6, 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.32 | 8.94% | 15,889 |
| Aug 28, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.13 | -12.77% | 175 |
| Aug 20, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.44 | -5.69% | 1,000 |
| Aug 9, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.59 | -2.61% | 7,020 |
| Jul 26, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 2.66 | -10.23% | 300 |
| Jul 5, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 2.96 | 0.23% | 125 |
| Jun 18, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 2.96 | -10.33% | 105 |
| Jun 4, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.30 | 0.51% | 125 |
| May 29, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.28 | -5.38% | 175 |
| May 20, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 3.47 | 4.89% | 175 |
| May 16, 2024 | 4.07 | 4.07 | 3.99 | 3.99 | 3.31 | 34.70% | 6,113 |
| Apr 11, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.45 | -5.97% | 334 |
| Mar 21, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.61 | 2.27% | 100 |
| Mar 12, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.55 | 3.01% | 25,000 |
| Mar 4, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.48 | -0.33% | 5,000 |
| Feb 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.49 | -4.82% | 178,282 |
| Feb 27, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.61 | -1.51% | 2,149 |
| Feb 20, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 2.65 | 3.56% | 20,025 |
| Feb 13, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 2.56 | -4.92% | 100 |
| Jan 8, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 2.69 | -4.69% | 4,000 |
| Jan 3, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 2.83 | -3.67% | 1,413 |
| Dec 22, 2023 | 3.33 | 3.54 | 3.33 | 3.54 | 2.93 | 5.92% | 300 |
| Dec 7, 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 2.77 | -5.91% | 352 |
| Nov 30, 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 2.94 | -5.53% | 1,002 |
| Nov 16, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.12 | -5.76% | 5,708 |
| Oct 12, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.31 | -5.90% | 150 |
| Aug 14, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 3.51 | -5.46% | 2,000 |
| Aug 7, 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 3.72 | 0.79% | 105 |
| Aug 4, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 3.69 | 9.07% | 1,000 |
| Jul 10, 2023 | 4.08 | 4.08 | 4.08 | 4.08 | 3.38 | -2.39% | 945 |
| Jun 12, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.46 | -10.20% | 582 |
| Apr 28, 2023 | 4.58 | 4.66 | 4.58 | 4.66 | 3.86 | 5.80% | 2,000 |