China Resources Land Limited - 1109.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.6	29.56	29.56	29.64	29.28	6.43M
December 03, 2025	29.9	29.42	29.42	30.2	29.4	10.07M
December 02, 2025	30.3	30.36	30.36	30.62	29.7	13.94M
December 01, 2025	30.16	30.64	30.64	30.76	30.16	10.08M
November 28, 2025	30.86	30.16	30.16	30.94	30	14.08M
November 27, 2025	30.6	30.88	30.88	31.12	30.2	16.31M
November 26, 2025	30.68	30.6	30.6	30.98	30.52	9.53M
November 25, 2025	30.44	30.68	30.68	30.9	30.3	11.76M
November 24, 2025	30.12	30.44	30.44	30.86	30.06	27.04M
November 21, 2025	30.06	29.78	29.78	30.78	29.76	14.48M
November 20, 2025	29.7	30.06	30.06	31.08	29.42	23.49M
November 19, 2025	29.5	29.32	29.32	29.66	29.08	11.46M
November 18, 2025	30.26	29.66	29.66	30.38	29.46	10M
November 17, 2025	30.24	30.3	30.3	30.62	30.2	8.13M
November 14, 2025	30.16	30.5	30.5	30.9	30	18.48M
November 13, 2025	30.66	30.7	30.7	30.84	30.06	22.21M
November 12, 2025	30.02	30.7	30.7	31.04	29.84	28.8M
November 11, 2025	29.04	29.64	29.64	30.2	29.04	18.37M
November 10, 2025	27.82	29.08	29.08	29.12	27.82	23.37M
November 07, 2025	28.2	27.84	27.84	28.38	27.78	9.46M
November 06, 2025	27.8	28.24	28.24	28.28	27.8	9.34M
November 05, 2025	27.86	27.72	27.72	27.98	27.54	11.38M
November 04, 2025	28.18	28.04	28.04	28.68	28.02	9.6M
November 03, 2025	28.1	28.42	28.42	28.58	28	12.99M
October 31, 2025	28.26	28.06	28.06	28.48	28	15.69M
October 30, 2025	29.02	28.26	28.26	29.04	27.98	30.65M
October 28, 2025	29.28	29.04	29.04	29.44	28.9	8.95M
October 27, 2025	29.7	29.24	29.24	29.82	29.2	10.77M
October 24, 2025	29.44	29.36	29.36	29.56	29.08	7.64M
October 23, 2025	29.12	29.42	29.42	29.56	29.12	9.14M
October 22, 2025	29.64	29.32	29.32	30.08	29.24	14.36M
October 21, 2025	29.76	29.94	29.94	30.4	29.72	11.49M
October 20, 2025	30	29.64	29.64	30	29.26	14.54M
October 17, 2025	29.42	29.12	29.12	30.36	28.98	18.17M
October 16, 2025	28.76	29.5	29.5	29.66	28.7	16.99M
October 15, 2025	29.5	28.94	28.94	29.58	28.86	17.86M
October 14, 2025	29.38	29.02	29.02	29.74	28.74	15.32M
October 13, 2025	29.12	29.38	29.38	29.6	28.56	15.41M
October 10, 2025	29.12	29.46	29.46	29.68	28.96	14.99M
October 09, 2025	29.14	29.12	29.12	29.4	28.48	18.84M
October 08, 2025	29.22	28.8	28.8	29.36	28.48	8.62M
October 06, 2025	29.04	28.94	28.94	29.28	28.9	2.5M
October 03, 2025	29.34	29.1	29.1	29.34	28.66	12.04M
October 02, 2025	30.42	29.34	29.34	30.42	29.32	15.3M
September 30, 2025	29.8	30.38	30.38	30.42	29.66	19.92M
September 29, 2025	30	29.8	29.8	30.24	29.54	16.73M
September 26, 2025	29.2	29.62	29.62	30.2	28.96	19.7M
September 25, 2025	29.8	29.44	29.44	30.06	29.18	30.53M
September 24, 2025	30.22	30.1	30.1	30.86	29.84	19.15M
September 23, 2025	30.88	30.22	30.22	31.18	30.18	18.58M
September 22, 2025	31.56	30.8	30.8	31.58	30.66	13.15M
September 19, 2025	31.32	31.56	31.56	31.72	31.2	17.7M
September 18, 2025	32.24	31.5	31.5	32.4	31.32	20.14M
September 17, 2025	32.2	32.24	32.24	32.5	31.94	14.51M
September 16, 2025	32.02	32.22	32.22	32.72	32.02	10.48M
September 15, 2025	32.84	32.36	32.36	33.08	31.78	17.19M
September 12, 2025	32.96	32.94	32.94	33.2	32.44	21.66M
September 11, 2025	32.5	32.56	32.56	32.64	32.18	9.92M
September 10, 2025	32.08	32.66	32.66	32.72	31.88	14.91M
September 09, 2025	31.6	32.26	32.26	32.86	31.16	19.03M

China Resources Land Limited (1109.HK) HKSE