China Merchants Land Limited - 0978.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.31	0.31	0.31	0.32	0.31	1.39M
September 11, 2025	0.3	0.31	0.31	0.31	0.3	1.38M
September 10, 2025	0.31	0.32	0.32	0.32	0.31	686,000
September 09, 2025	0.31	0.31	0.31	0.32	0.31	4.43M
September 08, 2025	0.31	0.3	0.3	0.31	0.3	2.21M
September 05, 2025	0.28	0.3	0.3	0.3	0.28	1.04M
September 04, 2025	0.3	0.29	0.29	0.3	0.29	280,000
September 03, 2025	0.3	0.3	0.3	0.31	0.3	704,000
September 02, 2025	0.3	0.3	0.3	0.3	0.29	1.4M
September 01, 2025	0.31	0.3	0.3	0.31	0.3	1.19M
August 29, 2025	0.3	0.31	0.31	0.31	0.3	158,000
August 28, 2025	0.3	0.31	0.31	0.31	0.3	881,000
August 27, 2025	0.31	0.31	0.31	0.31	0.31	1.07M
August 26, 2025	0.31	0.31	0.31	0.32	0.31	64,000
August 25, 2025	0.32	0.32	0.32	0.33	0.32	1.36M
August 22, 2025	0.31	0.3	0.3	0.32	0.3	656,000
August 21, 2025	0.31	0.31	0.31	0.32	0.31	78,000
August 20, 2025	0.32	0.32	0.32	0.33	0.31	3.2M
August 19, 2025	0.32	0.32	0.32	0.33	0.32	2M
August 18, 2025	0.31	0.32	0.32	0.32	0.31	1.64M
August 15, 2025	0.32	0.31	0.31	0.32	0.31	590,000
August 14, 2025	0.32	0.32	0.32	0.32	0.31	3.72M
August 13, 2025	0.32	0.31	0.31	0.32	0.3	2.22M
August 12, 2025	0.3	0.31	0.31	0.31	0.3	5.89M
August 11, 2025	0.3	0.3	0.3	0.31	0.3	750,000
August 08, 2025	0.3	0.3	0.3	0.31	0.28	2.21M
August 07, 2025	0.28	0.3	0.3	0.31	0.28	6.83M
August 06, 2025	0.28	0.28	0.28	0.28	0.28	1.2M
August 05, 2025	0.28	0.28	0.28	0.28	0.28	390,000
August 04, 2025	0.28	0.28	0.28	0.28	0.28	790,000
August 01, 2025	0.27	0.28	0.28	0.28	0.27	756,000
July 31, 2025	0.28	0.27	0.27	0.28	0.27	844,000
July 30, 2025	0.3	0.28	0.28	0.3	0.28	1.43M
July 29, 2025	0.29	0.3	0.3	0.3	0.29	198,000
July 28, 2025	0.31	0.3	0.3	0.31	0.29	3.87M
July 25, 2025	0.28	0.3	0.3	0.31	0.28	10.96M
July 24, 2025	0.27	0.29	0.29	0.29	0.27	7.34M
July 23, 2025	0.27	0.28	0.28	0.28	0.27	2.74M
July 22, 2025	0.28	0.27	0.27	0.28	0.27	2.39M
July 21, 2025	0.27	0.28	0.28	0.28	0.27	708,000
July 18, 2025	0.27	0.27	0.27	0.27	0.27	332,000
July 17, 2025	0.27	0.27	0.27	0.27	0.26	2.62M
July 16, 2025	0.27	0.27	0.27	0.28	0.27	2.49M
July 15, 2025	0.28	0.27	0.27	0.28	0.26	5.13M
July 14, 2025	0.26	0.28	0.28	0.28	0.26	9.55M
July 11, 2025	0.25	0.26	0.26	0.27	0.25	8.48M
July 10, 2025	0.24	0.25	0.25	0.26	0.24	6.31M
July 09, 2025	0.25	0.24	0.24	0.25	0.24	262,000
July 08, 2025	0.24	0.25	0.25	0.25	0.24	3.27M
July 07, 2025	0.24	0.24	0.24	0.24	0.24	842,000
July 04, 2025	0.23	0.24	0.24	0.24	0.23	416,000
July 03, 2025	0.23	0.24	0.24	0.24	0.23	360,000
July 02, 2025	0.24	0.24	0.24	0.24	0.23	1.13M
June 30, 2025	0.24	0.24	0.24	0.24	0.23	776,000
June 27, 2025	0.22	0.24	0.24	0.24	0.22	1.43M
June 26, 2025	0.23	0.22	0.22	0.23	0.22	720,000
June 25, 2025	0.23	0.22	0.22	0.23	0.22	710,000
June 24, 2025	0.23	0.22	0.22	0.23	0.22	526,000
June 23, 2025	0.22	0.23	0.23	0.23	0.22	530,000
June 20, 2025	0.22	0.22	0.22	0.23	0.22	176,000

China Merchants Land Limited (0978.HK) HKSE