China Merchants Land Limited (HKG:0978)
Hong Kong
· Delayed Price · Currency is HKD 0.255
+0.015 (6.25%)
Apr 29, 2026, 3:41 PM HKT
China Merchants Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 654,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 876,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 270,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 836,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | 134,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 98,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 552,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 454,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | 154,000 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,822,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 210,000 |
| Apr 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.24% | 1,310,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 246,000 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 454,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 16,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 2,700,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 562,000 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 1,030,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 970,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 416,000 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 580,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.24% | 692,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.21% | 422,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 358,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 5,938,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 468,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,306,000 |
| Mar 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 944,000 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 648,000 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 532,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 536,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 320,000 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,062,000 |
| 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 |