China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	34.65	34.65	34.65	34.65	34.65	1.76%	194
May 7, 2025	34.05	34.05	34.05	34.05	34.05	5.42%	109
May 2, 2025	32.30	32.30	32.30	32.30	32.30	-10.03%	154
Apr 28, 2025	35.90	35.90	35.90	35.90	35.90	3.01%	498
Apr 22, 2025	34.85	34.85	34.85	34.85	34.85	5.61%	6,225
Apr 10, 2025	33.00	33.00	33.00	33.00	33.00	8.73%	184
Apr 9, 2025	30.35	30.35	30.35	30.35	30.35	3.55%	111
Apr 8, 2025	31.50	31.50	29.31	29.31	29.31	-10.51%	552
Apr 4, 2025	34.30	34.30	32.75	32.75	32.75	-8.25%	295
Mar 17, 2025	35.70	35.70	35.70	35.70	35.70	6.57%	244
Mar 12, 2025	33.50	33.50	33.50	33.50	33.50	-4.83%	349
Mar 6, 2025	35.20	35.20	35.20	35.20	35.20	2.18%	120
Mar 4, 2025	33.65	34.45	33.65	34.45	34.45	7.82%	379
Feb 12, 2025	31.95	31.95	31.95	31.95	31.95	3.40%	103
Feb 10, 2025	30.90	30.90	30.90	30.90	30.90	-	111
Feb 7, 2025	30.90	30.90	30.90	30.90	30.90	-0.32%	100
Jan 27, 2025	31.00	31.00	31.00	31.00	31.00	1.64%	361
Jan 24, 2025	30.50	30.50	30.50	30.50	30.50	0.66%	123
Jan 22, 2025	30.30	30.30	30.30	30.30	30.30	-0.33%	191
Jan 21, 2025	30.40	30.40	30.40	30.40	30.40	1.50%	143
Jan 16, 2025	29.95	29.95	29.95	29.95	29.95	2.83%	242
Jan 13, 2025	29.13	29.13	29.13	29.13	29.13	2.19%	215
Jan 7, 2025	28.50	28.50	28.50	28.50	28.50	-1.38%	271
Dec 23, 2024	27.65	28.90	27.65	28.90	28.90	0.87%	463
Dec 19, 2024	28.65	28.65	28.65	28.65	28.65	3.99%	366
Dec 18, 2024	29.29	29.29	27.55	27.55	27.55	-1.25%	522
Dec 17, 2024	27.90	27.90	27.90	27.90	27.90	-6.69%	179
Dec 16, 2024	29.90	29.90	29.90	29.90	29.90	-10.48%	696
Dec 9, 2024	33.40	33.40	33.40	33.40	33.40	9.96%	103