China Resources Land Limited (1109.HK) HKSE

28.72

-0.44(-1.51%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.02	28.72	28.72	29.16	28.5	9.1M
April 01, 2026	28.98	29.16	29.16	29.56	28.76	14.54M
March 31, 2026	28.02	28.64	28.64	29.3	28.02	19.2M
March 30, 2026	27.9	28.14	28.14	28.6	27.74	12.81M
March 27, 2026	27.92	27.9	27.9	28.08	27.74	13.14M
March 26, 2026	28.8	27.96	27.96	29	27.84	15.79M
March 25, 2026	28.98	28.8	28.8	29.1	28.56	14.62M
March 24, 2026	29.1	28.76	28.76	29.2	28.34	14.23M
March 23, 2026	29.34	28.5	28.5	29.36	28.2	22.29M
March 20, 2026	29.56	29.38	29.38	29.98	29.3	12.9M
March 19, 2026	30	29.52	29.52	30	29.46	15.34M
March 18, 2026	31.16	30.48	30.48	31.4	30.36	11.35M
March 17, 2026	30.58	31.1	31.1	31.76	30.54	16.82M
March 16, 2026	30.08	30.52	30.52	30.94	30	8.83M
March 13, 2026	30.3	30.08	30.08	30.72	30	10.55M
March 12, 2026	30.14	30.3	30.3	30.74	29.86	18.06M
March 11, 2026	30.56	30.64	30.64	31.02	30.38	15.95M
March 10, 2026	31.02	30.42	30.42	31.2	30.36	4.8M
March 09, 2026	30	30.84	30.84	30.92	29.12	26.17M
March 06, 2026	30	30.92	30.92	31.08	29.92	26.18M
March 05, 2026	30.28	30.18	30.18	30.96	30.04	14.92M
March 04, 2026	30.22	29.68	29.68	30.36	29.6	8.84M
March 03, 2026	31.26	30.56	30.56	31.64	30.32	20.87M
March 02, 2026	31.54	31.26	31.26	31.8	31.06	19.23M
February 27, 2026	31.8	31.78	31.78	31.96	31.02	17.86M
February 26, 2026	33.2	31.88	31.88	33.2	31.86	16.14M
February 25, 2026	31.86	32.58	32.58	33.76	31.26	30.62M
February 24, 2026	32.2	31.86	31.86	32.2	31.56	13.36M
February 23, 2026	31.62	32.2	32.2	32.26	31.46	14.7M
February 20, 2026	31.9	31.16	0	32	31.1	8.97M
February 16, 2026	30.64	30.94	0	31.14	30.64	3.01M
February 13, 2026	31.34	30.96	0	31.76	30.84	15.45M
February 12, 2026	32	31.76	0	32.12	31.5	17.17M
February 11, 2026	31.8	32	0	32.3	31.7	12.82M
February 10, 2026	32.02	32.1	0	32.26	31.64	16.91M
February 09, 2026	32	32.06	0	32.7	31.6	22.06M
February 06, 2026	31.4	31.68	0	32.08	31.4	12.98M
February 05, 2026	32	32	0	32.22	31.24	33.95M
February 04, 2026	30.3	31.94	0	32.22	30.2	44.74M
February 03, 2026	29.6	30.3	0	30.96	29.6	20.06M
February 02, 2026	30.22	29.7	0	30.66	29.52	22.94M
January 30, 2026	30.8	30.68	0	31.44	30.48	37.79M
January 29, 2026	29.02	31.18	0	31.32	28.82	69.09M
January 28, 2026	28.56	29.8	0	29.8	28.3	44.98M
January 27, 2026	28	28.48	0	28.82	27.9	21.09M
January 26, 2026	28.08	28	0	28.36	27.76	31.5M
January 23, 2026	29.06	28.22	0	29.06	28	20.72M
January 22, 2026	28.98	28.74	0	29.14	28.56	16.09M
January 21, 2026	29.36	28.76	0	29.54	28.6	23.57M
January 20, 2026	28.5	29.64	0	29.94	28.38	29.3M
January 19, 2026	29.08	28.58	0	29.48	28.52	15.84M
January 16, 2026	29.66	29.26	0	29.7	29.02	13.84M
January 15, 2026	29.22	29.66	0	30.02	29	23.46M
January 14, 2026	29.3	29.22	0	29.56	28.94	20.16M
January 13, 2026	29.18	29.3	0	29.6	29	10.44M
January 12, 2026	29.24	29.18	0	29.44	28.6	11.2M
January 09, 2026	29.72	29.2	0	30.18	29.08	22.49M
January 08, 2026	29.26	29.6	0	29.66	29.06	12.01M
January 07, 2026	29.8	29.38	0	30.08	29.32	11.66M
January 06, 2026	29.58	29.82	0	30.28	29.2	24.42M