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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.9	31.16	31.16	32	31.1	8.97M
February 16, 2026	30.64	30.94	30.94	31.14	30.64	3.01M
February 13, 2026	31.34	30.96	30.96	31.76	30.84	15.45M
February 12, 2026	32	31.76	31.76	32.12	31.5	17.17M
February 11, 2026	31.8	32	32	32.3	31.7	12.82M
February 10, 2026	32.02	32.1	32.1	32.26	31.64	15.19M
February 09, 2026	32	32.06	32.06	32.7	31.6	22.06M
February 06, 2026	31.4	31.68	31.68	32.08	31.4	12.98M
February 05, 2026	32	32	32	32.22	31.24	33.95M
February 04, 2026	30.3	31.94	31.94	32.22	30.2	44.74M
February 03, 2026	29.6	30.3	30.3	30.96	29.6	20.06M
February 02, 2026	30.22	29.7	29.7	30.66	29.52	22.94M
January 30, 2026	30.8	30.68	30.68	31.44	30.48	37.79M
January 29, 2026	29.02	31.18	31.18	31.32	28.82	69.09M
January 28, 2026	28.56	29.8	29.8	29.8	28.3	44.98M
January 27, 2026	28	28.48	28.48	28.82	27.9	21.09M
January 26, 2026	28.08	28	28	28.36	27.76	31.5M
January 23, 2026	29.06	28.22	28.22	29.06	28	20.72M
January 22, 2026	28.98	28.74	28.74	29.14	28.56	16.09M
January 21, 2026	29.36	28.76	28.76	29.54	28.6	23.57M
January 20, 2026	28.5	29.64	29.64	29.94	28.38	29.3M
January 19, 2026	29.08	28.58	28.58	29.48	28.52	15.84M
January 16, 2026	29.66	29.26	29.26	29.7	29.02	13.84M
January 15, 2026	29.22	29.66	29.66	30.02	29	23.46M
January 14, 2026	29.3	29.22	29.22	29.56	28.94	18.35M
January 13, 2026	29.18	29.3	29.3	29.6	29	10.44M
January 12, 2026	29.24	29.18	29.18	29.44	28.6	11.2M
January 09, 2026	29.72	29.2	29.2	30.18	29.08	22.49M
January 08, 2026	29.26	29.6	29.6	29.66	29.06	12.01M
January 07, 2026	29.8	29.38	29.38	30.08	29.32	11.66M
January 06, 2026	29.58	29.82	29.82	30.28	29.2	24.42M
January 05, 2026	27.92	29.12	29.12	29.58	27.74	26.6M
January 02, 2026	27.5	27.72	27.72	27.72	27.28	4.32M
December 31, 2025	27.5	27.2	27.2	27.74	27.14	5.6M
December 30, 2025	27.22	27.5	27.5	27.58	26.9	10.42M
December 29, 2025	27.8	27.22	27.22	27.96	27.1	14.03M
December 24, 2025	27.92	27.8	27.8	28.02	27.7	3.23M
December 23, 2025	27.8	27.9	27.9	28.16	27.66	10.83M
December 22, 2025	27.66	27.58	27.58	27.72	27.22	10.37M
December 19, 2025	27.14	27.38	27.38	27.6	26.7	23.88M
December 18, 2025	27.6	27.12	27.12	27.6	27.02	12.55M
December 17, 2025	27.32	27.38	27.38	27.66	27.16	9.9M
December 16, 2025	28	27.3	27.3	28.06	27.06	21.3M
December 15, 2025	28.22	27.94	27.94	28.22	27.8	6.98M
December 12, 2025	28.18	28.24	28.24	28.56	28.02	10.63M
December 11, 2025	28.2	28.18	28.18	28.44	27.96	10.84M
December 10, 2025	28.36	28.2	28.2	28.92	27.7	17.18M
December 09, 2025	29.08	28.1	28.1	29.12	28.02	17.74M
December 08, 2025	29.4	29.2	29.2	29.9	29.2	7.73M
December 05, 2025	29.64	29.66	29.66	29.72	29	9.65M
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

China Resources Land Limited (1109.HK) HKSE