China Resources Land Limited (HKG:1109)
Hong Kong
· Delayed Price · Currency is HKD 29.62
+0.18 (0.61%)
Sep 26, 2025, 4:08 PM HKT
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.20 | 30.20 | 28.96 | 29.62 | 29.62 | 0.61% | 19,700,013 |
| Sep 25, 2025 | 29.80 | 30.06 | 29.18 | 29.44 | 29.44 | -2.19% | 30,525,830 |
| Sep 24, 2025 | 30.22 | 30.86 | 29.84 | 30.10 | 30.10 | -0.40% | 19,132,160 |
| Sep 23, 2025 | 30.88 | 31.18 | 30.18 | 30.22 | 30.22 | -1.88% | 18,584,908 |
| Sep 22, 2025 | 31.56 | 31.58 | 30.66 | 30.80 | 30.80 | -2.41% | 13,146,822 |
| Sep 19, 2025 | 31.32 | 31.72 | 31.20 | 31.56 | 31.56 | 0.19% | 17,687,955 |
| Sep 18, 2025 | 32.24 | 32.40 | 31.32 | 31.50 | 31.50 | -2.30% | 20,143,449 |
| Sep 17, 2025 | 32.20 | 32.50 | 31.94 | 32.24 | 32.24 | 0.06% | 14,510,470 |
| Sep 16, 2025 | 32.02 | 32.72 | 32.02 | 32.22 | 32.22 | -0.43% | 10,478,681 |
| Sep 15, 2025 | 32.84 | 33.08 | 31.78 | 32.36 | 32.36 | -1.76% | 17,188,174 |
| Sep 12, 2025 | 32.96 | 33.20 | 32.44 | 32.94 | 32.94 | 1.35% | 23,310,331 |
| Sep 11, 2025 | 32.50 | 32.64 | 32.18 | 32.50 | 32.50 | -0.49% | 10,726,463 |
| Sep 10, 2025 | 32.08 | 32.72 | 31.88 | 32.66 | 32.66 | 1.24% | 14,913,975 |
| Sep 9, 2025 | 31.60 | 32.86 | 31.16 | 32.26 | 32.26 | 2.54% | 19,032,578 |
| Sep 8, 2025 | 31.20 | 31.70 | 31.04 | 31.46 | 31.24 | 0.45% | 10,234,129 |
| Sep 5, 2025 | 31.12 | 31.52 | 30.66 | 31.32 | 31.10 | 1.95% | 8,976,026 |
| Sep 4, 2025 | 31.12 | 31.66 | 30.60 | 30.72 | 30.51 | -0.26% | 13,050,267 |
| Sep 3, 2025 | 31.02 | 31.32 | 30.26 | 30.80 | 30.59 | -0.65% | 18,748,147 |
| Sep 2, 2025 | 31.26 | 31.44 | 30.86 | 31.00 | 30.78 | -1.77% | 15,257,003 |
| Sep 1, 2025 | 31.00 | 31.62 | 30.64 | 31.56 | 31.34 | 3.27% | 16,032,152 |
| Aug 29, 2025 | 30.90 | 31.06 | 30.52 | 30.56 | 30.35 | 0.26% | 13,258,250 |
| Aug 28, 2025 | 30.68 | 31.14 | 30.30 | 30.48 | 30.27 | 0.26% | 17,311,085 |
| Aug 27, 2025 | 31.40 | 32.10 | 30.18 | 30.40 | 30.19 | -2.25% | 21,917,126 |
| Aug 26, 2025 | 31.34 | 31.74 | 31.02 | 31.10 | 30.88 | -2.08% | 14,883,322 |
| Aug 25, 2025 | 32.00 | 32.80 | 31.62 | 31.76 | 31.54 | 0.95% | 21,058,178 |
| Aug 22, 2025 | 31.56 | 32.02 | 31.22 | 31.46 | 31.24 | -0.57% | 6,417,125 |
| Aug 21, 2025 | 32.10 | 32.26 | 31.36 | 31.64 | 31.42 | 0.06% | 9,440,283 |
| Aug 20, 2025 | 31.56 | 31.68 | 31.02 | 31.62 | 31.40 | 0.19% | 15,197,772 |
| Aug 19, 2025 | 32.12 | 32.66 | 31.32 | 31.56 | 31.34 | -1.68% | 14,438,257 |
| Aug 18, 2025 | 33.00 | 33.04 | 32.02 | 32.10 | 31.88 | -3.02% | 16,869,845 |
| Aug 15, 2025 | 32.68 | 34.12 | 32.38 | 33.10 | 32.87 | 2.03% | 24,855,233 |
| Aug 14, 2025 | 31.82 | 33.08 | 31.82 | 32.44 | 32.21 | 2.01% | 22,591,224 |
| Aug 13, 2025 | 31.20 | 31.80 | 30.90 | 31.80 | 31.58 | 2.38% | 16,066,762 |
| Aug 12, 2025 | 30.34 | 31.18 | 30.30 | 31.06 | 30.84 | 2.37% | 10,995,603 |
| Aug 11, 2025 | 30.06 | 30.64 | 29.86 | 30.34 | 30.13 | 1.88% | 16,012,238 |
| Aug 8, 2025 | 29.50 | 30.14 | 29.50 | 29.78 | 29.57 | 0.61% | 14,670,131 |
| Aug 7, 2025 | 28.74 | 29.80 | 28.70 | 29.60 | 29.39 | 3.21% | 13,273,373 |
| Aug 6, 2025 | 28.84 | 29.20 | 28.46 | 28.68 | 28.48 | -0.97% | 8,803,712 |
| Aug 5, 2025 | 28.86 | 29.32 | 28.74 | 28.96 | 28.76 | 0.35% | 10,445,778 |
| Aug 4, 2025 | 29.32 | 29.48 | 28.60 | 28.86 | 28.66 | 0.91% | 10,211,500 |
| Aug 1, 2025 | 28.65 | 29.25 | 28.45 | 28.60 | 28.40 | -0.87% | 14,344,367 |
| Jul 31, 2025 | 29.75 | 29.75 | 28.60 | 28.85 | 28.65 | -3.67% | 21,135,142 |
| Jul 30, 2025 | 30.15 | 30.70 | 29.90 | 29.95 | 29.74 | -0.66% | 9,042,872 |
| Jul 29, 2025 | 30.05 | 30.45 | 29.90 | 30.15 | 29.94 | -0.17% | 9,805,812 |
| Jul 28, 2025 | 30.15 | 30.30 | 29.75 | 30.20 | 29.99 | 0.83% | 15,292,542 |
| Jul 25, 2025 | 29.05 | 30.30 | 29.05 | 29.95 | 29.74 | 1.18% | 17,287,336 |
| Jul 24, 2025 | 29.55 | 29.75 | 29.20 | 29.60 | 29.39 | - | 15,147,291 |
| Jul 23, 2025 | 29.65 | 30.00 | 29.20 | 29.60 | 29.39 | 1.37% | 15,718,305 |
| Jul 22, 2025 | 28.95 | 29.30 | 28.65 | 29.20 | 29.00 | 1.21% | 14,191,268 |
| Jul 21, 2025 | 28.70 | 29.10 | 28.45 | 28.85 | 28.65 | 1.76% | 17,029,065 |