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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China Resources Land Limited (1109.HK) HKSE