1107.HK - Modern Land (China) Co., Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.1301.1301.1301.1301.1304,000
Aug 22, 20191.1701.1701.1701.1701.170110,000
Aug 21, 20191.1801.1801.1801.1801.180-
Aug 20, 20191.1701.2001.1201.1701.170346,000
Aug 19, 20191.1601.1901.1601.1901.190118,000
Aug 16, 20191.1501.1501.1301.1401.14066,880
Aug 15, 20191.1001.1101.0701.0901.0902,911,400
Aug 14, 20191.0701.1001.0601.0901.090376,000
Aug 13, 20191.0901.0901.0601.0601.060172,000
Aug 12, 20191.1301.1301.0901.1001.10096,000
Aug 09, 20191.1401.1401.1401.1401.14024,000
Aug 08, 20191.1201.1301.1201.1301.13044,000
Aug 07, 20191.0601.1001.0601.1001.10038,000
Aug 06, 20191.0701.0901.0601.0901.09050,000
Aug 05, 20191.1201.1201.0901.1001.100968,100
Aug 02, 20191.1401.1401.1001.1101.110666,000
Aug 01, 20191.1401.1401.1201.1201.120340,000
Jul 31, 20191.1501.1501.1501.1501.150-
Jul 30, 20191.1201.1501.1201.1501.150145,800
Jul 29, 20191.1201.1301.0601.1201.120476,600
Jul 26, 20191.1101.1501.1001.1201.1202,008,000
Jul 25, 20191.1001.1601.0901.1501.150594,000
Jul 24, 20191.1201.1201.1001.1101.1101,230,000
Jul 23, 20191.1301.1701.0901.1101.1101,390,000
Jul 22, 20191.1601.1801.1501.1601.160312,220
Jul 19, 20191.1701.1901.1501.1801.180480,000
Jul 18, 20191.1501.1501.1201.1501.150312,000
Jul 17, 20191.1801.1901.1601.1801.180120,000
Jul 16, 20191.2001.2201.1801.2001.20026,000
Jul 15, 20191.2001.2001.2001.2001.2008,000
Jul 12, 20191.1901.2001.1501.1801.180334,000
Jul 11, 20191.1501.1701.1501.1701.17026,000
Jul 10, 20191.1501.1501.1501.1501.15042,000
Jul 09, 20191.1701.1701.1201.1401.14013,000
Jul 08, 20191.1501.1501.1201.1301.130110,000
Jul 05, 20191.1901.1901.0601.1601.160280,000
Jul 04, 20191.1601.1901.1601.1901.19062,000
Jul 03, 20191.1701.1801.1701.1801.180528,000
Jul 02, 20191.1801.2001.1501.1601.160901,000
Jun 28, 20191.1201.1401.1201.1301.130370,000
Jun 27, 20191.1101.2101.1001.1101.110184,000
Jun 26, 20191.1001.1501.0501.1201.1206,000
Jun 25, 20191.1201.1201.1201.1201.120-
Jun 24, 20191.0901.1501.0501.1201.120726,000
Jun 21, 20191.1101.1101.0501.0901.0901,008,000
Jun 20, 20191.1001.1101.1001.1101.110184,000
Jun 20, 20190.0198 Dividend
Jun 19, 20191.1001.1301.1001.1101.09084,000
Jun 18, 20191.1001.1301.0801.0901.071332,200
Jun 17, 20191.1301.1501.0301.1001.080548,000
Jun 14, 20191.1301.1301.1301.1301.1102,000
Jun 13, 20191.1501.1701.1501.1701.1499,778
Jun 12, 20191.1401.1701.1301.1701.14967,000
Jun 11, 20191.1701.1901.1701.1701.149576,000
Jun 10, 20191.1301.1801.1201.1501.1291,022,000
Jun 06, 20191.1501.1501.0301.1301.110580,000
Jun 05, 20191.1501.1601.1501.1601.139112,000
Jun 04, 20191.1801.1801.1301.1401.120652,000
Jun 03, 20191.0801.2001.0801.1301.110466,000
May 31, 20191.1501.1501.1101.1101.090180,000
May 30, 20191.1501.1501.1401.1501.12910,000
May 29, 20191.1401.1701.1201.1501.129186,000
May 28, 20191.1301.1601.1101.1401.120978,000
May 27, 20191.1601.1601.0701.1101.090726,000
May 24, 20191.1101.1401.0901.1301.11054,000
May 23, 20191.1701.1701.0701.1101.0902,236,000
May 22, 20191.2001.2001.1501.1801.159414,000
May 21, 20191.1701.1901.1701.1701.14982,000
May 20, 20191.2401.2401.1501.1601.139720,000
May 17, 20191.1901.2001.1501.1901.169134,000
May 16, 20191.2101.2401.1901.1901.169188,000
May 15, 20191.1901.2401.1801.1801.159268,000
May 14, 20191.1801.2101.1501.1901.16988,000
May 10, 20191.1801.2901.1801.1901.169162,000
May 09, 20191.1501.1801.1501.1701.149220,000
May 08, 20191.1701.2001.1201.1301.1101,424,000
May 07, 20191.2001.2301.1401.2101.188758,000
May 06, 20191.2301.2301.1901.1901.16934,000
May 03, 20191.2501.2701.1601.2301.2081,463,000
May 02, 20191.2801.2801.2001.2301.20812,000
Apr 30, 20191.3001.3001.3001.3001.2772,000
Apr 29, 20191.3401.3501.2101.3501.326200,600
Apr 26, 20191.3401.3401.3401.3401.3164,000
Apr 25, 20191.3301.3801.3301.3401.316132,000
Apr 24, 20191.3601.4001.1601.3001.277948,000
Apr 23, 20191.4001.4101.3601.3801.355677,400
Apr 18, 20191.4501.4501.3901.4301.404456,000
Apr 17, 20191.4101.4501.4101.4301.404230,000
Apr 16, 20191.4101.4301.3801.4301.404794,000
Apr 15, 20191.4701.5001.4001.4301.4041,487,400
Apr 12, 20191.4301.4701.4001.4601.434786,000
Apr 11, 20191.4401.4601.4201.4501.424500,000
Apr 10, 20191.4701.4901.4501.4701.444436,000
Apr 09, 20191.4201.5101.3901.4801.4543,846,000
Apr 08, 20191.4101.4601.4101.4401.414956,000
Apr 04, 20191.4201.4401.4001.4101.385772,000
Apr 03, 20191.4101.4501.4001.4001.375365,800
Apr 02, 20191.4601.4601.4101.4301.404648,600
Apr 01, 20191.4401.4901.4001.4301.4043,698,000
Mar 29, 20191.3601.4501.3301.4201.3953,056,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...