Advertisement
U.S. markets closed

China Resources Land Limited (1109.HK)

HKSE - HKSE Delayed Price. Currency in HKD
24.750+0.150 (+0.61%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.80025.25024.25024.75024.75017,643,781
Mar 27, 202424.50025.20024.10024.60024.60010,068,627
Mar 26, 202424.15025.90024.15024.85024.85017,890,264
Mar 25, 202424.25024.75023.70024.30024.3007,222,656
Mar 22, 202425.30025.30023.75024.25024.25010,286,072
Mar 21, 202424.70026.15024.65025.25025.25013,939,162
Mar 20, 202424.55024.60023.90024.35024.3509,005,076
Mar 19, 202424.50024.50023.85024.20024.20017,363,044
Mar 18, 202425.45025.45024.50024.70024.7008,186,978
Mar 15, 202424.80025.40024.45025.20025.20024,762,073
Mar 14, 202424.60025.80024.60025.40025.40017,317,564
Mar 13, 202424.55025.25024.25024.60024.60022,209,946
Mar 12, 202422.80025.25022.35024.75024.75029,898,979
Mar 11, 202421.75022.45021.75022.40022.4008,950,674
Mar 08, 202421.55022.50021.50022.05022.05011,645,415
Mar 07, 202422.60022.75021.60021.90021.90010,720,828
Mar 06, 202422.15022.95022.10022.35022.35012,732,113
Mar 05, 202422.45022.60021.90022.20022.20012,858,349
Mar 04, 202423.80023.80022.15022.55022.55019,175,335
Mar 01, 202423.70024.30023.15023.85023.8507,772,561
Feb 29, 202423.90024.90023.80024.10024.10016,036,589
Feb 28, 202425.50025.50024.10024.25024.25014,781,556
Feb 27, 202425.80025.90024.55025.35025.3509,985,109
Feb 26, 202425.80026.30025.30025.80025.8006,601,979
Feb 23, 202425.70026.60025.60025.90025.9006,339,122
Feb 22, 202425.15025.90024.90025.85025.8509,424,989
Feb 21, 202424.05026.05023.90025.60025.60020,811,512
Feb 20, 202425.00025.50023.90024.40024.40011,610,361
Feb 19, 202424.35025.15024.15024.60024.60012,441,305
Feb 16, 202423.40025.05023.40024.90024.9009,058,170
Feb 15, 202423.30023.70022.80023.50023.5005,176,651
Feb 14, 202423.00023.70022.70023.60023.6006,042,451
Feb 09, 202423.40023.40023.40023.40023.400-
Feb 08, 202423.55024.25023.40023.95023.95011,743,938
Feb 07, 202424.70025.10023.30023.60023.60016,120,190
Feb 06, 202422.90024.75022.90024.60024.60017,909,156
Feb 05, 202422.80023.70022.45023.25023.25013,349,919
Feb 02, 202423.50024.75023.30023.50023.50012,911,537
Feb 01, 202423.55023.95023.05023.25023.25012,298,312
Jan 31, 202424.50024.50023.30023.60023.60016,974,750
Jan 30, 202424.25024.65023.75024.10024.10022,287,542
Jan 29, 202424.55025.35024.30024.70024.70021,908,663
Jan 26, 202424.30025.05024.10024.20024.20022,732,636
Jan 25, 202423.15024.55022.95024.30024.30028,848,314
Jan 24, 202422.45023.05021.95023.00023.00026,632,856
Jan 23, 202420.60022.55020.60022.15022.15042,387,161
Jan 22, 202423.00023.00020.35020.50020.50040,919,878
Jan 19, 202423.05023.30022.70023.05023.05016,332,255
Jan 18, 202423.10023.40022.45023.20023.20027,437,024
Jan 17, 202424.10024.15022.85023.15023.15026,455,763
Jan 16, 202424.40025.20024.10024.20024.20012,405,443
Jan 15, 202425.35025.35025.35025.35025.350-
Jan 12, 202425.70026.20025.35025.50025.5006,657,768
Jan 11, 202425.90026.50025.40026.05026.0506,772,561
Jan 10, 202425.85026.25025.40025.80025.8004,942,946
Jan 09, 202426.05026.45025.85025.85025.8505,979,173
Jan 08, 202426.95027.05026.00026.20026.2008,045,984
Jan 05, 202426.60027.60026.25026.95026.9509,365,802
Jan 04, 202425.95027.00025.80026.70026.70010,814,808
Jan 03, 202426.30026.50025.85025.95025.9507,013,297
Jan 02, 202428.00028.35026.10026.50026.5009,917,976
Dec 29, 202327.95028.25027.65028.00028.0005,472,436
Dec 28, 202326.75028.15026.25028.00028.00011,117,540
Dec 27, 202326.90027.00025.70026.70026.7009,202,496
Dec 22, 202327.30027.55026.60026.65026.6506,065,581
Dec 21, 202326.80027.15026.80027.05027.0504,810,380
Dec 20, 202327.35027.80026.95027.10027.1006,227,364
Dec 19, 202326.90027.15026.65026.90026.9006,966,377
Dec 18, 202327.70028.00027.00027.25027.2506,933,213
Dec 15, 202327.10028.35027.10028.05028.05026,186,156
Dec 14, 202326.65027.15026.35026.50026.5008,399,198
Dec 13, 202326.70026.80025.80026.05026.05010,926,625
Dec 12, 202325.80027.20025.55026.90026.90014,813,439
Dec 11, 202325.15025.40024.70025.40025.40013,846,683
Dec 08, 202327.05027.10025.45025.70025.70015,377,282
Dec 07, 202326.90027.15026.65026.95026.9504,592,366
Dec 06, 202327.20027.50026.85027.15027.1506,889,126
Dec 05, 202328.05028.05026.75027.00027.0008,822,322
Dec 04, 202328.05028.60027.45027.50027.5008,723,491
Dec 01, 202328.60028.65027.80027.95027.95010,440,927
Nov 30, 202328.55028.80027.85028.60028.60015,991,511
Nov 29, 202329.60029.60027.80028.25028.25017,161,687
Nov 28, 202329.95029.95029.40029.60029.6006,524,000
Nov 27, 202330.60030.60029.05029.85029.8509,638,733
Nov 24, 202331.15031.15030.05030.25030.25012,954,540
Nov 23, 202330.40031.25029.50031.15031.15010,845,823
Nov 22, 202330.35030.75030.00030.25030.2506,137,160
Nov 21, 202329.95031.75029.95030.25030.25016,954,102
Nov 20, 202329.00030.00028.85029.95029.9509,186,267
Nov 17, 202330.15030.15028.90029.00029.0005,791,011
Nov 16, 202330.85031.00030.10030.15030.1509,446,030
Nov 15, 202329.80030.80029.80030.75030.75011,776,666
Nov 14, 202327.85029.65027.85029.30029.30012,471,265
Nov 13, 202328.60028.60027.70028.25028.2504,373,883
Nov 10, 202328.20028.60027.80028.25028.2508,879,517
Nov 09, 202329.75029.75028.65028.85028.8509,305,176
Nov 08, 202329.70030.00029.25029.75029.7506,131,628
Nov 07, 202329.85030.35029.50029.55029.5504,436,778
Nov 06, 202329.60030.60029.50030.25030.2508,627,240
Nov 03, 202329.05029.35028.65029.20029.20012,531,547
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...