China Resources Land Limited (HKG:1109)
Hong Kong
· Delayed Price · Currency is HKD 31.78
-0.10 (-0.31%)
At close: Feb 27, 2026
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.80 | 31.96 | 31.02 | 31.78 | 31.78 | -0.31% | 17,845,610 |
| Feb 26, 2026 | 33.20 | 33.20 | 31.86 | 31.88 | 31.88 | -2.15% | 16,142,690 |
| Feb 25, 2026 | 31.86 | 33.76 | 31.26 | 32.58 | 32.58 | 2.26% | 30,611,120 |
| Feb 24, 2026 | 32.20 | 32.20 | 31.56 | 31.86 | 31.86 | -1.06% | 13,351,340 |
| Feb 23, 2026 | 31.62 | 32.26 | 31.46 | 32.20 | 32.20 | 3.34% | 14,702,550 |
| Feb 20, 2026 | 31.90 | 32.00 | 31.10 | 31.16 | 31.16 | 0.71% | 9,699,666 |
| Feb 16, 2026 | 30.64 | 31.14 | 30.64 | 30.94 | 30.94 | -0.06% | 3,009,446 |
| Feb 13, 2026 | 31.34 | 31.76 | 30.84 | 30.96 | 30.96 | -2.52% | 15,449,150 |
| Feb 12, 2026 | 32.00 | 32.12 | 31.50 | 31.76 | 31.76 | -0.75% | 17,161,060 |
| Feb 11, 2026 | 31.80 | 32.30 | 31.70 | 32.00 | 32.00 | -0.31% | 12,814,850 |
| Feb 10, 2026 | 32.02 | 32.26 | 31.64 | 32.10 | 32.10 | 0.12% | 16,907,620 |
| Feb 9, 2026 | 32.00 | 32.70 | 31.60 | 32.06 | 32.06 | 1.20% | 22,056,790 |
| Feb 6, 2026 | 31.40 | 32.08 | 31.40 | 31.68 | 31.68 | -1.00% | 12,962,050 |
| Feb 5, 2026 | 32.00 | 32.22 | 31.24 | 32.00 | 32.00 | 0.19% | 33,916,499 |
| Feb 4, 2026 | 30.30 | 32.22 | 30.20 | 31.94 | 31.94 | 5.41% | 44,739,961 |
| Feb 3, 2026 | 29.60 | 30.96 | 29.60 | 30.30 | 30.30 | 2.02% | 20,049,300 |
| Feb 2, 2026 | 30.22 | 30.66 | 29.52 | 29.70 | 29.70 | -3.19% | 22,936,740 |
| Jan 30, 2026 | 30.80 | 31.44 | 30.48 | 30.68 | 30.68 | -1.60% | 37,791,280 |
| Jan 29, 2026 | 29.02 | 31.32 | 28.82 | 31.18 | 31.18 | 4.63% | 69,085,442 |
| Jan 28, 2026 | 28.56 | 29.80 | 28.30 | 29.80 | 29.80 | 4.63% | 44,984,740 |
| Jan 27, 2026 | 28.00 | 28.82 | 27.90 | 28.48 | 28.48 | 1.71% | 21,085,660 |
| Jan 26, 2026 | 28.08 | 28.36 | 27.76 | 28.00 | 28.00 | -0.78% | 31,504,541 |
| Jan 23, 2026 | 29.06 | 29.06 | 28.00 | 28.22 | 28.22 | -1.81% | 20,711,743 |
| Jan 22, 2026 | 28.98 | 29.14 | 28.56 | 28.74 | 28.74 | -0.07% | 16,069,920 |
| Jan 21, 2026 | 29.36 | 29.54 | 28.60 | 28.76 | 28.76 | -2.97% | 23,572,220 |
| Jan 20, 2026 | 28.50 | 29.94 | 28.38 | 29.64 | 29.64 | 3.71% | 29,269,210 |
| Jan 19, 2026 | 29.08 | 29.48 | 28.52 | 28.58 | 28.58 | -2.32% | 15,835,508 |
| Jan 16, 2026 | 29.66 | 29.70 | 29.02 | 29.26 | 29.26 | -1.35% | 13,811,580 |
| Jan 15, 2026 | 29.22 | 30.02 | 29.00 | 29.66 | 29.66 | 1.51% | 23,460,280 |
| Jan 14, 2026 | 29.30 | 29.56 | 28.94 | 29.22 | 29.22 | -0.27% | 20,155,870 |
| Jan 13, 2026 | 29.18 | 29.60 | 29.00 | 29.30 | 29.30 | 0.41% | 10,441,610 |
| Jan 12, 2026 | 29.24 | 29.44 | 28.60 | 29.18 | 29.18 | -0.07% | 11,202,130 |
| Jan 9, 2026 | 29.72 | 30.18 | 29.08 | 29.20 | 29.20 | -1.35% | 22,370,470 |
| Jan 8, 2026 | 29.26 | 29.66 | 29.06 | 29.60 | 29.60 | 0.75% | 12,004,120 |
| Jan 7, 2026 | 29.80 | 30.08 | 29.32 | 29.38 | 29.38 | -1.48% | 11,663,760 |
| Jan 6, 2026 | 29.58 | 30.28 | 29.20 | 29.82 | 29.82 | 2.40% | 24,421,220 |
| Jan 5, 2026 | 27.92 | 29.58 | 27.74 | 29.12 | 29.12 | 5.05% | 26,597,320 |
| Jan 2, 2026 | 27.50 | 27.72 | 27.28 | 27.72 | 27.72 | 1.91% | 4,317,367 |
| Dec 31, 2025 | 27.50 | 27.74 | 27.14 | 27.20 | 27.20 | -1.09% | 5,597,099 |
| Dec 30, 2025 | 27.22 | 27.58 | 26.90 | 27.50 | 27.50 | 1.03% | 10,421,910 |
| Dec 29, 2025 | 27.80 | 27.96 | 27.10 | 27.22 | 27.22 | -2.09% | 14,026,380 |
| Dec 24, 2025 | 27.92 | 28.02 | 27.70 | 27.80 | 27.80 | -0.36% | 3,345,990 |
| Dec 23, 2025 | 27.80 | 28.16 | 27.66 | 27.90 | 27.90 | 1.16% | 10,830,000 |
| Dec 22, 2025 | 27.66 | 27.72 | 27.22 | 27.58 | 27.58 | 0.73% | 10,364,140 |
| Dec 19, 2025 | 27.14 | 27.60 | 26.70 | 27.38 | 27.38 | 0.96% | 23,878,420 |
| Dec 18, 2025 | 27.60 | 27.60 | 27.02 | 27.12 | 27.12 | -0.95% | 12,545,960 |
| Dec 17, 2025 | 27.32 | 27.66 | 27.16 | 27.38 | 27.38 | 0.29% | 9,898,108 |
| Dec 16, 2025 | 28.00 | 28.06 | 27.06 | 27.30 | 27.30 | -2.29% | 21,302,900 |
| Dec 15, 2025 | 28.22 | 28.22 | 27.80 | 27.94 | 27.94 | -1.06% | 6,974,192 |
| Dec 12, 2025 | 28.18 | 28.56 | 28.02 | 28.24 | 28.24 | 0.21% | 11,465,290 |
| Dec 11, 2025 | 28.20 | 28.44 | 27.96 | 28.18 | 28.18 | -0.07% | 10,842,400 |
| Dec 10, 2025 | 28.36 | 28.92 | 27.70 | 28.20 | 28.20 | 0.36% | 18,147,720 |
| Dec 9, 2025 | 29.08 | 29.12 | 28.02 | 28.10 | 28.10 | -3.77% | 17,718,000 |
| Dec 8, 2025 | 29.40 | 29.90 | 29.20 | 29.20 | 29.20 | -1.55% | 7,725,144 |
| Dec 5, 2025 | 29.64 | 29.72 | 29.00 | 29.66 | 29.66 | 0.34% | 9,640,467 |
| Dec 4, 2025 | 29.60 | 29.64 | 29.28 | 29.56 | 29.56 | 0.48% | 6,420,605 |
| Dec 3, 2025 | 29.90 | 30.20 | 29.40 | 29.42 | 29.42 | -3.10% | 10,036,675 |
| Dec 2, 2025 | 30.30 | 30.62 | 29.70 | 30.36 | 30.36 | -0.91% | 13,944,300 |
| Dec 1, 2025 | 30.16 | 30.76 | 30.16 | 30.64 | 30.64 | 1.59% | 10,083,180 |
| Nov 28, 2025 | 30.86 | 30.94 | 30.00 | 30.16 | 30.16 | -2.33% | 14,074,460 |
| Nov 27, 2025 | 30.60 | 31.12 | 30.20 | 30.88 | 30.88 | 0.92% | 16,308,770 |
| Nov 26, 2025 | 30.68 | 30.98 | 30.52 | 30.60 | 30.60 | -0.26% | 9,523,940 |
| Nov 25, 2025 | 30.44 | 30.90 | 30.30 | 30.68 | 30.68 | 0.79% | 11,756,176 |
| Nov 24, 2025 | 30.12 | 30.86 | 30.06 | 30.44 | 30.44 | 2.22% | 27,024,060 |
| Nov 21, 2025 | 30.06 | 30.78 | 29.76 | 29.78 | 29.78 | -0.93% | 14,407,540 |
| Nov 20, 2025 | 29.70 | 31.08 | 29.42 | 30.06 | 30.06 | 2.52% | 23,458,360 |
| Nov 19, 2025 | 29.50 | 29.66 | 29.08 | 29.32 | 29.32 | -1.15% | 11,458,970 |
| Nov 18, 2025 | 30.26 | 30.38 | 29.46 | 29.66 | 29.66 | -2.11% | 9,999,694 |
| Nov 17, 2025 | 30.24 | 30.62 | 30.20 | 30.30 | 30.30 | -0.66% | 8,133,832 |
| Nov 14, 2025 | 30.16 | 30.90 | 30.00 | 30.50 | 30.50 | -0.65% | 18,441,060 |
| Nov 13, 2025 | 30.66 | 30.84 | 30.06 | 30.70 | 30.70 | - | 22,214,300 |
| Nov 12, 2025 | 30.02 | 31.04 | 29.84 | 30.70 | 30.70 | 3.58% | 28,796,110 |
| Nov 11, 2025 | 29.04 | 30.20 | 29.04 | 29.64 | 29.64 | 1.93% | 18,354,270 |
| Nov 10, 2025 | 27.82 | 29.12 | 27.82 | 29.08 | 29.08 | 4.45% | 23,369,530 |
| Nov 7, 2025 | 28.20 | 28.38 | 27.78 | 27.84 | 27.84 | -1.42% | 10,621,670 |
| Nov 6, 2025 | 27.80 | 28.28 | 27.80 | 28.24 | 28.24 | 1.88% | 9,342,842 |
| Nov 5, 2025 | 27.86 | 27.98 | 27.54 | 27.72 | 27.72 | -1.14% | 11,377,420 |
| Nov 4, 2025 | 28.18 | 28.68 | 28.02 | 28.04 | 28.04 | -1.34% | 9,603,605 |
| Nov 3, 2025 | 28.10 | 28.58 | 28.00 | 28.42 | 28.42 | 1.28% | 12,986,950 |
| Oct 31, 2025 | 28.26 | 28.48 | 28.00 | 28.06 | 28.06 | -0.71% | 15,688,300 |
| Oct 30, 2025 | 29.02 | 29.04 | 27.98 | 28.26 | 28.26 | -2.69% | 30,649,000 |
| Oct 28, 2025 | 29.28 | 29.44 | 28.90 | 29.04 | 29.04 | -0.68% | 8,945,682 |
| Oct 27, 2025 | 29.70 | 29.82 | 29.20 | 29.24 | 29.24 | -0.41% | 10,766,690 |
| Oct 24, 2025 | 29.44 | 29.56 | 29.08 | 29.36 | 29.36 | -0.20% | 7,636,103 |
| Oct 23, 2025 | 29.12 | 29.56 | 29.12 | 29.42 | 29.42 | 0.34% | 9,134,615 |
| Oct 22, 2025 | 29.64 | 30.08 | 29.24 | 29.32 | 29.32 | -2.07% | 14,303,710 |
| Oct 21, 2025 | 29.76 | 30.40 | 29.72 | 29.94 | 29.94 | 1.01% | 11,483,510 |
| Oct 20, 2025 | 30.00 | 30.00 | 29.26 | 29.64 | 29.64 | 1.79% | 14,535,170 |
| Oct 17, 2025 | 29.42 | 30.36 | 28.98 | 29.12 | 29.12 | -1.29% | 18,158,280 |
| Oct 16, 2025 | 28.76 | 29.66 | 28.70 | 29.50 | 29.50 | 1.94% | 16,969,920 |
| Oct 15, 2025 | 29.50 | 29.58 | 28.86 | 28.94 | 28.94 | -0.28% | 17,857,670 |
| Oct 14, 2025 | 29.38 | 29.74 | 28.74 | 29.02 | 29.02 | -1.23% | 15,311,020 |
| Oct 13, 2025 | 29.12 | 29.60 | 28.56 | 29.38 | 29.38 | -0.27% | 15,407,100 |
| Oct 10, 2025 | 29.12 | 29.68 | 28.96 | 29.46 | 29.46 | 1.17% | 14,989,990 |
| Oct 9, 2025 | 29.14 | 29.40 | 28.48 | 29.12 | 29.12 | 1.11% | 18,822,580 |
| Oct 8, 2025 | 29.22 | 29.36 | 28.48 | 28.80 | 28.80 | -0.48% | 8,603,107 |
| Oct 6, 2025 | 29.04 | 29.28 | 28.90 | 28.94 | 28.94 | -0.55% | 2,497,133 |
| Oct 3, 2025 | 29.34 | 29.34 | 28.66 | 29.10 | 29.10 | -0.82% | 12,025,970 |
| Oct 2, 2025 | 30.42 | 30.42 | 29.32 | 29.34 | 29.34 | -3.42% | 15,284,080 |
| Sep 30, 2025 | 29.80 | 30.42 | 29.66 | 30.38 | 30.38 | 1.95% | 19,922,430 |