China Resources Land Limited 1109
HKEX · Hong Kong SAR China · Finance
HKD 30.56+0.10 (+0.33%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 30.56 | +0.33% | HKD 29.86 | HKD 31.08 | HKD 28.66 | 61.73M |
| 2026-09-29 | HKD 30.46 | +3.39% | HKD 29.64 | HKD 30.80 | HKD 29.52 | 46.63M |
| 2026-09-28 | HKD 29.46 | +2.86% | HKD 28.92 | HKD 30.00 | HKD 28.78 | 37.16M |
| 2026-09-25 | HKD 28.64 | -1.45% | HKD 28.84 | HKD 29.08 | HKD 28.18 | 13.09M |
| 2026-09-24 | HKD 29.06 | -1.89% | HKD 29.04 | HKD 29.50 | HKD 28.70 | 29.59M |
| 2026-09-23 | HKD 29.62 | +1.72% | HKD 29.22 | HKD 30.46 | HKD 29.00 | 38.74M |
| 2026-09-22 | HKD 29.12 | -0.21% | HKD 29.08 | HKD 29.38 | HKD 28.66 | 25.45M |
| 2026-09-21 | HKD 29.18 | +1.89% | HKD 28.34 | HKD 29.42 | HKD 27.52 | 56.29M |
| 2026-09-18 | HKD 28.64 | +0.49% | HKD 28.78 | HKD 29.12 | HKD 28.20 | 41.91M |
| 2026-09-17 | HKD 28.50 | -1.04% | HKD 28.38 | HKD 28.62 | HKD 27.94 | 27.20M |
| 2026-09-16 | HKD 28.80 | +1.12% | HKD 28.64 | HKD 28.88 | HKD 28.24 | 23.84M |
| 2026-09-15 | HKD 28.48 | -2.80% | HKD 29.24 | HKD 29.24 | HKD 28.22 | 25.20M |
| 2026-09-14 | HKD 29.30 | +0.48% | HKD 29.02 | HKD 29.46 | HKD 28.78 | 14.70M |
| 2026-09-11 | HKD 29.16 | -2.67% | HKD 29.88 | HKD 29.88 | HKD 28.74 | 34.21M |
| 2026-09-10 | HKD 29.96 | -0.33% | HKD 29.92 | HKD 30.18 | HKD 29.40 | 19.50M |
| 2026-09-09 | HKD 30.06 | -1.25% | HKD 30.44 | HKD 30.44 | HKD 29.90 | 15.78M |
| 2026-09-08 | HKD 30.44 | +1.87% | HKD 29.88 | HKD 30.70 | HKD 29.66 | 22.95M |
| 2026-09-07 | HKD 29.88 | -2.03% | HKD 30.44 | HKD 30.48 | HKD 29.42 | 29.18M |
| 2026-09-04 | HKD 30.50 | +0.13% | HKD 30.46 | HKD 31.34 | HKD 30.44 | 42.86M |
| 2026-09-03 | HKD 30.46 | +3.46% | HKD 29.84 | HKD 30.88 | HKD 29.66 | 52.98M |
| 2026-09-02 | HKD 29.44 | +1.59% | HKD 28.70 | HKD 29.62 | HKD 28.22 | 56.00M |
| 2026-09-01 | HKD 28.98 | -3.59% | HKD 29.90 | HKD 30.00 | HKD 28.44 | 83.19M |
| 2026-08-31 | HKD 30.06 | -9.40% | HKD 32.72 | HKD 33.38 | HKD 29.80 | 93.75M |
| 2026-08-28 | HKD 33.18 | -1.95% | HKD 33.84 | HKD 35.06 | HKD 32.84 | 32.33M |
| 2026-08-27 | HKD 33.84 | -2.70% | HKD 34.62 | HKD 34.70 | HKD 33.58 | 20.04M |
| 2026-08-26 | HKD 34.78 | +1.46% | HKD 34.32 | HKD 35.02 | HKD 34.12 | 11.30M |
| 2026-08-25 | HKD 34.28 | +0.18% | HKD 34.50 | HKD 34.98 | HKD 34.14 | 9.86M |
| 2026-08-24 | HKD 34.22 | -3.28% | HKD 35.26 | HKD 35.26 | HKD 33.60 | 26.23M |
| 2026-08-21 | HKD 35.38 | +0.40% | HKD 35.50 | HKD 36.00 | HKD 35.22 | 13.64M |
| 2026-08-20 | HKD 35.24 | +3.16% | HKD 34.66 | HKD 36.30 | HKD 34.66 | 20.06M |
| 2026-08-19 | HKD 34.16 | -0.23% | HKD 34.24 | HKD 35.04 | HKD 33.92 | 10.17M |
| 2026-08-18 | HKD 34.24 | +0.82% | HKD 33.72 | HKD 35.14 | HKD 33.68 | 7.90M |
| 2026-08-17 | HKD 33.96 | -0.70% | HKD 34.22 | HKD 34.60 | HKD 33.84 | 8.85M |
| 2026-08-14 | HKD 34.20 | +0.23% | HKD 34.08 | HKD 34.50 | HKD 33.58 | 10.15M |
| 2026-08-13 | HKD 34.12 | -2.51% | HKD 34.74 | HKD 34.84 | HKD 34.00 | 11.94M |
| 2026-08-12 | HKD 35.00 | +6.97% | HKD 32.68 | HKD 35.40 | HKD 32.50 | 23.73M |
| 2026-08-11 | HKD 32.72 | -0.55% | HKD 32.90 | HKD 33.18 | HKD 32.72 | 6.43M |
| 2026-08-10 | HKD 32.90 | +0.24% | HKD 32.80 | HKD 33.56 | HKD 32.66 | 9.77M |
| 2026-08-07 | HKD 32.82 | -0.12% | HKD 32.82 | HKD 33.08 | HKD 32.38 | 10.59M |
| 2026-08-06 | HKD 32.86 | -0.67% | HKD 32.88 | HKD 33.04 | HKD 32.04 | 12.56M |
| 2026-08-05 | HKD 33.08 | -1.02% | HKD 33.38 | HKD 33.54 | HKD 32.68 | 15.14M |
| 2026-08-04 | HKD 33.42 | +0.97% | HKD 33.66 | HKD 33.66 | HKD 32.74 | 11.93M |
| 2026-08-03 | HKD 33.10 | -0.30% | HKD 33.62 | HKD 33.98 | HKD 32.50 | 18.56M |
| 2026-07-31 | HKD 33.20 | -2.35% | HKD 34.00 | HKD 34.02 | HKD 33.16 | 18.97M |
| 2026-07-30 | HKD 34.00 | -0.29% | HKD 34.10 | HKD 34.76 | HKD 33.92 | 12.93M |
| 2026-07-29 | HKD 34.10 | +1.55% | HKD 33.58 | HKD 35.20 | HKD 33.58 | 16.22M |
| 2026-07-28 | HKD 33.58 | +2.44% | HKD 32.72 | HKD 33.68 | HKD 32.70 | 12.91M |
| 2026-07-27 | HKD 32.78 | +0.31% | HKD 32.88 | HKD 33.08 | HKD 32.54 | 9.58M |
| 2026-07-24 | HKD 32.68 | -3.88% | HKD 33.22 | HKD 33.68 | HKD 32.54 | 11.11M |
| 2026-07-23 | HKD 34.00 | +1.86% | HKD 32.98 | HKD 34.32 | HKD 32.98 | 19.23M |
| 2026-07-22 | HKD 33.38 | -0.42% | HKD 33.12 | HKD 33.86 | HKD 32.80 | 19.12M |
| 2026-07-21 | HKD 33.52 | -2.78% | HKD 34.00 | HKD 34.52 | HKD 33.34 | 17.17M |
| 2026-07-20 | HKD 34.48 | +2.25% | HKD 33.72 | HKD 34.48 | HKD 33.14 | 20.19M |
| 2026-07-17 | HKD 33.72 | -2.60% | HKD 34.62 | HKD 34.92 | HKD 32.54 | 53.77M |
| 2026-07-16 | HKD 34.62 | +2.91% | HKD 33.92 | HKD 35.06 | HKD 33.80 | 18.77M |
| 2026-07-15 | HKD 33.64 | +0.60% | HKD 33.12 | HKD 33.92 | HKD 33.04 | 19.76M |
| 2026-07-14 | HKD 33.44 | +2.26% | HKD 32.06 | HKD 33.48 | HKD 31.94 | 16.12M |
| 2026-07-13 | HKD 32.70 | +1.62% | HKD 32.60 | HKD 32.98 | HKD 32.30 | 16.04M |
| 2026-07-10 | HKD 32.18 | +1.71% | HKD 32.02 | HKD 32.62 | HKD 31.46 | 13.56M |
| 2026-07-09 | HKD 31.64 | -2.04% | HKD 32.00 | HKD 32.08 | HKD 31.40 | 16.99M |
| 2026-07-08 | HKD 32.30 | +2.54% | HKD 31.50 | HKD 32.38 | HKD 31.50 | 14.22M |
| 2026-07-07 | HKD 31.50 | -1.99% | HKD 32.00 | HKD 32.24 | HKD 31.24 | 14.65M |
| 2026-07-06 | HKD 32.14 | +3.28% | HKD 31.12 | HKD 32.50 | HKD 31.02 | 17.75M |
| 2026-07-03 | HKD 31.12 | +0.19% | HKD 31.14 | HKD 31.88 | HKD 30.48 | 14.75M |
| 2026-07-02 | HKD 31.06 | +3.53% | HKD 30.32 | HKD 31.54 | HKD 30.18 | 26.68M |
| 2026-06-30 | HKD 30.00 | -1.77% | HKD 30.50 | HKD 30.54 | HKD 29.62 | 17.85M |
| 2026-06-29 | HKD 30.54 | +1.26% | HKD 30.28 | HKD 31.10 | HKD 29.84 | 17.34M |
| 2026-06-26 | HKD 30.16 | -0.26% | HKD 30.22 | HKD 30.80 | HKD 29.68 | 17.90M |
| 2026-06-25 | HKD 30.24 | -1.82% | HKD 30.88 | HKD 31.10 | HKD 29.30 | 38.61M |
| 2026-06-24 | HKD 30.80 | +1.25% | HKD 30.76 | HKD 31.04 | HKD 30.48 | 17.31M |
| 2026-06-23 | HKD 30.42 | -2.44% | HKD 31.18 | HKD 31.46 | HKD 30.02 | 22.94M |
| 2026-06-22 | HKD 31.18 | -2.81% | HKD 31.94 | HKD 32.08 | HKD 30.32 | 45.86M |
| 2026-06-18 | HKD 32.08 | -7.34% | HKD 34.20 | HKD 34.20 | HKD 31.76 | 72.36M |
| 2026-06-17 | HKD 34.62 | -1.48% | HKD 35.14 | HKD 35.66 | HKD 34.26 | 35.97M |
| 2026-06-16 | HKD 35.14 | -2.61% | HKD 35.92 | HKD 36.44 | HKD 34.82 | 39.90M |
| 2026-06-15 | HKD 36.08 | -3.22% | HKD 36.60 | HKD 36.98 | HKD 35.14 | 30.05M |
| 2026-06-12 | HKD 37.28 | +1.08% | HKD 37.26 | HKD 37.88 | HKD 36.74 | 32.21M |
| 2026-06-11 | HKD 36.88 | +2.50% | HKD 36.00 | HKD 37.74 | HKD 36.00 | 47.02M |
| 2026-06-10 | HKD 35.98 | +1.35% | HKD 35.12 | HKD 36.12 | HKD 34.70 | 30.07M |
| 2026-06-09 | HKD 35.50 | +0.34% | HKD 35.38 | HKD 35.70 | HKD 34.44 | 27.80M |
| 2026-06-08 | HKD 35.38 | -1.50% | HKD 34.86 | HKD 36.18 | HKD 34.56 | 27.88M |
| 2026-06-05 | HKD 35.92 | -0.17% | HKD 35.50 | HKD 36.68 | HKD 35.50 | 27.09M |
| 2026-06-04 | HKD 35.98 | 0.00% | HKD 35.98 | HKD 36.46 | HKD 35.54 | 24.77M |
| 2026-06-03 | HKD 35.98 | -0.50% | HKD 36.58 | HKD 36.58 | HKD 35.34 | 17.15M |
| 2026-06-02 | HKD 36.16 | -0.71% | HKD 36.42 | HKD 37.12 | HKD 36.08 | 26.12M |
| 2026-06-01 | HKD 36.42 | +3.11% | HKD 35.06 | HKD 36.88 | HKD 34.84 | 32.76M |
| 2026-05-29 | HKD 35.32 | +2.44% | HKD 34.48 | HKD 36.18 | HKD 34.12 | 61.12M |
| 2026-05-28 | HKD 34.48 | -1.03% | HKD 34.36 | HKD 34.98 | HKD 33.60 | 38.22M |
| 2026-05-27 | HKD 34.84 | -1.25% | HKD 35.22 | HKD 35.22 | HKD 33.58 | 40.13M |
| 2026-05-26 | HKD 35.28 | +1.09% | HKD 34.88 | HKD 35.76 | HKD 34.54 | 21.45M |