China Merchants Land Limited (HKG:0978)
Hong Kong
· Delayed Price · Currency is HKD 0.275
+0.005 (1.85%)
Mar 10, 2026, 3:34 PM HKT
China Merchants Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 422,000 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 358,000 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 102,000 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 436,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,438,000 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 1,938,000 |
| Feb 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 719,700 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 992,000 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,776,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 570,000 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,116,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 380,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,370,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 404,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 492,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,674,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 900,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 34,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 424,000 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 934,000 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 592,000 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 584,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 418,000 |
| Jan 29, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 6,008,000 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 956,000 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 594,000 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,508,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 328,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 738,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 496,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 232,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 216,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 470,000 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 325,920 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 236,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,064,000 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 346,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 654,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 174,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 1,050,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 154,000 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,220,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,090,249 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,326,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 248,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,139,000 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 510,000 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 146,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,024,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,286,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 1,032,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 186,000 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 838,000 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 734,000 |
| Dec 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 112,000 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 876,652 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 242,000 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 716,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 232,000 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 94,000 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 212,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 180,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 418,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 956,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 454,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,649,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,560,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 478,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,642,011 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,240,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 654,000 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 672,000 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 190,000 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 700,000 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,292,000 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 224,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 496,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 20,000 |
| Nov 5, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 346,000 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,542,000 |
| Nov 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 1,872,000 |
| Oct 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 776,000 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 746,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 136,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 472,000 |
| Oct 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 5,434,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 32,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 612,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 638,000 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 360,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 850,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 42,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 54,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,636,000 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,184,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 425,000 |