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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.29	0.29	0.29	0.29	0.28	382,000
February 16, 2026	0.28	0.28	0.28	0.28	0.28	0
February 13, 2026	0.28	0.28	0.28	0.28	0.28	1.43M
February 12, 2026	0.28	0.28	0.28	0.28	0.28	404,000
February 11, 2026	0.28	0.29	0.29	0.29	0.28	546,000
February 10, 2026	0.3	0.29	0.29	0.3	0.28	1.67M
February 09, 2026	0.3	0.3	0.3	0.3	0.28	900,000
February 06, 2026	0.3	0.3	0.3	0.3	0.28	36,000
February 05, 2026	0.3	0.3	0.3	0.3	0.3	424,000
February 04, 2026	0.28	0.3	0.3	0.3	0.28	934,000
February 03, 2026	0.28	0.28	0.28	0.28	0.28	594,000
February 02, 2026	0.28	0.28	0.28	0.28	0.28	584,000
January 30, 2026	0.3	0.29	0.29	0.3	0.28	420,000
January 29, 2026	0.28	0.3	0.3	0.31	0.28	6.01M
January 28, 2026	0.27	0.28	0.28	0.28	0.27	1.05M
January 27, 2026	0.27	0.28	0.28	0.28	0.27	614,000
January 26, 2026	0.27	0.27	0.27	0.28	0.27	1.55M
January 23, 2026	0.28	0.28	0.28	0.28	0.28	328,000
January 22, 2026	0.28	0.28	0.28	0.28	0.28	738,000
January 21, 2026	0.28	0.28	0.28	0.28	0.27	496,000
January 20, 2026	0.27	0.28	0.28	0.28	0.27	232,000
January 19, 2026	0.28	0.28	0.28	0.28	0.27	216,000
January 16, 2026	0.28	0.28	0.28	0.28	0.27	470,000
January 15, 2026	0.28	0.28	0.28	0.28	0.27	325,920
January 14, 2026	0.28	0.28	0.28	0.28	0.28	236,000
January 13, 2026	0.28	0.28	0.28	0.28	0.28	1.06M
January 12, 2026	0.28	0.28	0.28	0.28	0.28	386,000
January 09, 2026	0.28	0.28	0.28	0.28	0.28	0
January 08, 2026	0.28	0.28	0.28	0.28	0.27	654,000
January 07, 2026	0.28	0.28	0.28	0.28	0.28	0
January 06, 2026	0.28	0.28	0.28	0.28	0.27	212,000
January 05, 2026	0.27	0.28	0.28	0.28	0.27	1.05M
January 02, 2026	0.27	0.27	0.27	0.27	0.27	160,000
December 31, 2025	0.27	0.27	0.27	0.28	0.27	1.22M
December 30, 2025	0.27	0.27	0.27	0.27	0.27	1.12M
December 29, 2025	0.26	0.27	0.27	0.27	0.26	1.43M
December 24, 2025	0.27	0.27	0.27	0.27	0.27	250,000
December 23, 2025	0.27	0.27	0.27	0.27	0.26	2.14M
December 22, 2025	0.27	0.27	0.27	0.27	0.27	510,000
December 19, 2025	0.27	0.28	0.28	0.28	0.27	146,000
December 18, 2025	0.28	0.28	0.28	0.28	0.28	1.03M
December 17, 2025	0.28	0.28	0.28	0.28	0.27	1.29M
December 16, 2025	0.28	0.27	0.27	0.28	0.26	1.03M
December 15, 2025	0.28	0.28	0.28	0.28	0.28	186,000
December 12, 2025	0.28	0.28	0.28	0.28	0.28	0
December 11, 2025	0.28	0.28	0.28	0.28	0.28	838,000
December 10, 2025	0.28	0.28	0.28	0.28	0.28	734,000
December 09, 2025	0.28	0.28	0.28	0.28	0.28	112,000
December 08, 2025	0.28	0.28	0.28	0.28	0.28	876,652
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

China Merchants Land Limited (0978.HK) HKSE