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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	31.2	31.46	31.24	31.7	31.04	10.23M
September 05, 2025	31.12	31.32	31.32	31.52	30.66	8.98M
September 04, 2025	31.12	30.72	30.72	31.66	30.6	13.05M
September 03, 2025	31.02	30.8	30.8	31.32	30.26	18.75M
September 02, 2025	31.26	31	31	31.44	30.86	15.26M
September 01, 2025	31	31.56	31.56	31.62	30.64	16.03M
August 29, 2025	30.9	30.56	30.56	31.06	30.52	13.26M
August 28, 2025	30.68	30.48	30.48	31.14	30.3	17.31M
August 27, 2025	31.4	30.4	30.4	32.1	30.18	21.92M
August 26, 2025	31.34	31.1	31.1	31.74	31.02	14.88M
August 25, 2025	32	31.76	31.76	32.8	31.62	21.06M
August 22, 2025	31.56	31.46	31.46	32.02	31.22	6.42M
August 21, 2025	32.1	31.64	31.64	32.26	31.36	9.44M
August 20, 2025	31.56	31.62	31.62	31.68	31.02	15.2M
August 19, 2025	32.12	31.56	31.56	32.66	31.32	14.44M
August 18, 2025	33	32.1	32.1	33.04	32.02	16.89M
August 15, 2025	32.68	33.1	33.1	34.12	32.38	24.86M
August 14, 2025	31.82	32.44	32.44	33.08	31.82	22.59M
August 13, 2025	31.2	31.8	31.8	31.8	30.9	15.17M
August 12, 2025	30.34	31.06	31.06	31.18	30.3	11M
August 11, 2025	30.06	30.34	30.34	30.64	29.86	16.01M
August 08, 2025	29.5	29.78	29.78	30.14	29.5	14.67M
August 07, 2025	28.74	29.6	29.6	29.8	28.7	13.27M
August 06, 2025	28.84	28.68	28.68	29.2	28.46	8.81M
August 05, 2025	28.86	28.96	28.96	29.32	28.74	9.66M
August 04, 2025	29.32	28.86	28.86	29.48	28.6	10.21M
August 01, 2025	28.65	28.6	28.6	29.25	28.45	14.34M
July 31, 2025	29.75	28.85	28.85	29.75	28.6	21.14M
July 30, 2025	30.15	29.95	29.95	30.7	29.9	9.04M
July 29, 2025	30.05	30.15	30.15	30.45	29.9	9.81M
July 28, 2025	30.15	30.2	30.2	30.3	29.75	15.29M
July 25, 2025	29.05	29.95	29.95	30.3	29.05	17.34M
July 24, 2025	29.55	29.6	29.6	29.75	29.2	15.15M
July 23, 2025	29.65	29.6	29.6	30	29.2	15.72M
July 22, 2025	28.95	29.2	29.2	29.3	28.65	14.19M
July 21, 2025	28.7	28.85	28.85	29.1	28.45	17.03M
July 18, 2025	28.3	28.35	28.35	28.7	28.15	8.86M
July 17, 2025	28.35	28.25	28.25	28.8	28.1	11.9M
July 16, 2025	29	28.45	28.45	29.05	28.35	22.05M
July 15, 2025	29.55	29.05	29.05	30	28.6	28M
July 14, 2025	29.8	29.5	29.5	30	29.3	20M
July 11, 2025	30.1	29.45	29.45	30.65	29.35	24.48M
July 10, 2025	28.9	30.1	30.1	30.6	28.65	36.47M
July 09, 2025	28.35	28.7	28.7	29.05	28.2	19.61M
July 08, 2025	28.65	28.25	28.25	28.75	28.1	13.78M
July 07, 2025	27.7	28.5	28.5	28.6	27.7	25.15M

China Resources Land Limited (1109.HK) HKSE