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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.28	0.28	0.28	0.28	0.28	198,000
December 04, 2025	0.28	0.28	0.28	0.28	0.28	718,000
December 03, 2025	0.28	0.28	0.28	0.28	0.28	234,000
December 02, 2025	0.28	0.28	0.28	0.28	0.28	94,000
December 01, 2025	0.28	0.28	0.28	0.28	0.28	212,000
November 28, 2025	0.28	0.28	0.28	0.28	0.28	180,000
November 27, 2025	0.28	0.28	0.28	0.28	0.28	418,000
November 26, 2025	0.28	0.28	0.28	0.28	0.28	956,000
November 25, 2025	0.28	0.28	0.28	0.29	0.28	454,000
November 24, 2025	0.29	0.29	0.29	0.29	0.28	1.69M
November 21, 2025	0.28	0.28	0.28	0.28	0.28	1.75M
November 20, 2025	0.28	0.28	0.28	0.28	0.28	478,000
November 19, 2025	0.28	0.28	0.28	0.28	0.27	1.67M
November 18, 2025	0.28	0.28	0.28	0.28	0.28	2.24M
November 17, 2025	0.28	0.29	0.29	0.29	0.28	740,000
November 14, 2025	0.3	0.29	0.29	0.3	0.29	762,000
November 13, 2025	0.3	0.3	0.3	0.3	0.3	176,000
November 12, 2025	0.3	0.3	0.3	0.3	0.29	700,000
November 11, 2025	0.29	0.3	0.3	0.3	0.28	2.76M
November 10, 2025	0.28	0.29	0.29	0.29	0.28	224,000
November 07, 2025	0.29	0.29	0.29	0.29	0.28	516,000
November 06, 2025	0.29	0.29	0.29	0.29	0.29	20,000
November 05, 2025	0.3	0.3	0.3	0.31	0.3	346,000
November 04, 2025	0.3	0.3	0.3	0.3	0.3	2.54M
November 03, 2025	0.28	0.3	0.3	0.31	0.28	2.07M
October 31, 2025	0.28	0.28	0.28	0.29	0.28	776,000
October 30, 2025	0.28	0.28	0.28	0.28	0.28	758,000
October 28, 2025	0.28	0.28	0.28	0.28	0.28	136,000
October 27, 2025	0.29	0.28	0.28	0.29	0.28	472,000
October 24, 2025	0.28	0.29	0.29	0.3	0.28	5.44M
October 23, 2025	0.28	0.28	0.28	0.28	0.28	44,000
October 22, 2025	0.28	0.28	0.28	0.28	0.27	624,000
October 21, 2025	0.28	0.28	0.28	0.28	0.28	650,000
October 20, 2025	0.27	0.28	0.28	0.28	0.27	360,000
October 17, 2025	0.27	0.27	0.27	0.27	0.27	850,000
October 16, 2025	0.28	0.28	0.28	0.28	0.28	42,000
October 15, 2025	0.28	0.28	0.28	0.28	0.28	68,000
October 14, 2025	0.28	0.28	0.28	0.28	0.27	1.64M
October 13, 2025	0.28	0.27	0.27	0.28	0.27	1.18M
October 10, 2025	0.28	0.28	0.28	0.28	0.28	425,000
October 09, 2025	0.28	0.29	0.29	0.29	0.28	1.82M
October 08, 2025	0.28	0.28	0.28	0.28	0.28	804,000
October 06, 2025	0.28	0.28	0.28	0.28	0.28	278,000
October 03, 2025	0.28	0.28	0.28	0.28	0.28	968,000
October 02, 2025	0.28	0.28	0.28	0.28	0.27	2.8M
September 30, 2025	0.28	0.28	0.28	0.28	0.28	1.45M
September 29, 2025	0.28	0.28	0.28	0.28	0.28	1.21M
September 26, 2025	0.28	0.28	0.28	0.28	0.28	238,000
September 25, 2025	0.28	0.28	0.28	0.28	0.28	0
September 24, 2025	0.28	0.28	0.28	0.28	0.28	1.88M
September 23, 2025	0.28	0.28	0.28	0.3	0.28	1.34M
September 22, 2025	0.3	0.3	0.3	0.3	0.3	56,000
September 19, 2025	0.3	0.3	0.3	0.3	0.29	274,000
September 18, 2025	0.3	0.3	0.3	0.31	0.28	990,000
September 17, 2025	0.31	0.31	0.31	0.31	0.3	692,000
September 16, 2025	0.31	0.31	0.31	0.31	0.3	202,000
September 15, 2025	0.31	0.31	0.31	0.32	0.3	1.66M
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

China Merchants Land Limited (0978.HK) HKSE