China Resources Land Limited (HKG:1109)
Hong Kong
· Delayed Price · Currency is HKD 29.66
+0.10 (0.34%)
At close: Dec 5, 2025
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 30.00 | 30.24 | 29.54 | 29.80 | 29.80 | 0.61% | 16,730,070 |
| Sep 26, 2025 | 29.20 | 30.20 | 28.96 | 29.62 | 29.62 | 0.61% | 19,696,510 |
| Sep 25, 2025 | 29.80 | 30.06 | 29.18 | 29.44 | 29.44 | -2.19% | 30,525,830 |
| Sep 24, 2025 | 30.22 | 30.86 | 29.84 | 30.10 | 30.10 | -0.40% | 19,132,160 |
| Sep 23, 2025 | 30.88 | 31.18 | 30.18 | 30.22 | 30.22 | -1.88% | 18,584,900 |
| Sep 22, 2025 | 31.56 | 31.58 | 30.66 | 30.80 | 30.80 | -2.41% | 13,146,820 |
| Sep 19, 2025 | 31.32 | 31.72 | 31.20 | 31.56 | 31.56 | 0.19% | 17,687,950 |
| Sep 18, 2025 | 32.24 | 32.40 | 31.32 | 31.50 | 31.50 | -2.30% | 20,143,440 |
| Sep 17, 2025 | 32.20 | 32.50 | 31.94 | 32.24 | 32.24 | 0.06% | 14,510,470 |
| Sep 16, 2025 | 32.02 | 32.72 | 32.02 | 32.22 | 32.22 | -0.43% | 10,478,680 |
| Sep 15, 2025 | 32.84 | 33.08 | 31.78 | 32.36 | 32.36 | -1.76% | 17,188,170 |
| Sep 12, 2025 | 32.96 | 33.20 | 32.44 | 32.94 | 32.94 | 1.35% | 23,310,330 |
| Sep 11, 2025 | 32.50 | 32.64 | 32.18 | 32.50 | 32.50 | -0.49% | 10,726,460 |
| Sep 10, 2025 | 32.08 | 32.72 | 31.88 | 32.66 | 32.66 | 1.24% | 14,913,970 |
| Sep 9, 2025 | 31.60 | 32.86 | 31.16 | 32.26 | 32.26 | 2.54% | 19,032,570 |
| Sep 8, 2025 | 31.20 | 31.70 | 31.04 | 31.46 | 31.24 | 0.45% | 10,234,120 |
| Sep 5, 2025 | 31.12 | 31.52 | 30.66 | 31.32 | 31.10 | 1.95% | 8,976,026 |
| Sep 4, 2025 | 31.12 | 31.66 | 30.60 | 30.72 | 30.51 | -0.26% | 13,050,260 |
| Sep 3, 2025 | 31.02 | 31.32 | 30.26 | 30.80 | 30.59 | -0.65% | 18,748,140 |
| Sep 2, 2025 | 31.26 | 31.44 | 30.86 | 31.00 | 30.78 | -1.77% | 15,257,000 |
| Sep 1, 2025 | 31.00 | 31.62 | 30.64 | 31.56 | 31.34 | 3.27% | 16,032,150 |
| Aug 29, 2025 | 30.90 | 31.06 | 30.52 | 30.56 | 30.35 | 0.26% | 13,258,250 |
| Aug 28, 2025 | 30.68 | 31.14 | 30.30 | 30.48 | 30.27 | 0.26% | 17,311,080 |
| Aug 27, 2025 | 31.40 | 32.10 | 30.18 | 30.40 | 30.19 | -2.25% | 21,917,120 |
| Aug 26, 2025 | 31.34 | 31.74 | 31.02 | 31.10 | 30.88 | -2.08% | 14,883,320 |
| Aug 25, 2025 | 32.00 | 32.80 | 31.62 | 31.76 | 31.54 | 0.95% | 21,058,170 |
| Aug 22, 2025 | 31.56 | 32.02 | 31.22 | 31.46 | 31.24 | -0.57% | 6,417,125 |
| Aug 21, 2025 | 32.10 | 32.26 | 31.36 | 31.64 | 31.42 | 0.06% | 9,440,283 |
| Aug 20, 2025 | 31.56 | 31.68 | 31.02 | 31.62 | 31.40 | 0.19% | 15,197,770 |
| Aug 19, 2025 | 32.12 | 32.66 | 31.32 | 31.56 | 31.34 | -1.68% | 14,438,250 |
| Aug 18, 2025 | 33.00 | 33.04 | 32.02 | 32.10 | 31.88 | -3.02% | 16,869,840 |
| Aug 15, 2025 | 32.68 | 34.12 | 32.38 | 33.10 | 32.87 | 2.03% | 24,855,230 |
| Aug 14, 2025 | 31.82 | 33.08 | 31.82 | 32.44 | 32.21 | 2.01% | 22,591,220 |
| Aug 13, 2025 | 31.20 | 31.80 | 30.90 | 31.80 | 31.58 | 2.38% | 16,066,760 |
| Aug 12, 2025 | 30.34 | 31.18 | 30.30 | 31.06 | 30.84 | 2.37% | 10,995,600 |
| Aug 11, 2025 | 30.06 | 30.64 | 29.86 | 30.34 | 30.13 | 1.88% | 16,012,230 |
| Aug 8, 2025 | 29.50 | 30.14 | 29.50 | 29.78 | 29.57 | 0.61% | 14,670,130 |
| Aug 7, 2025 | 28.74 | 29.80 | 28.70 | 29.60 | 29.39 | 3.21% | 13,273,370 |
| Aug 6, 2025 | 28.84 | 29.20 | 28.46 | 28.68 | 28.48 | -0.97% | 8,803,712 |
| Aug 5, 2025 | 28.86 | 29.32 | 28.74 | 28.96 | 28.76 | 0.35% | 10,445,770 |
| Aug 4, 2025 | 29.32 | 29.48 | 28.60 | 28.86 | 28.66 | 0.91% | 10,211,500 |
| Aug 1, 2025 | 28.65 | 29.25 | 28.45 | 28.60 | 28.40 | -0.87% | 14,344,360 |
| Jul 31, 2025 | 29.75 | 29.75 | 28.60 | 28.85 | 28.65 | -3.67% | 21,135,140 |
| Jul 30, 2025 | 30.15 | 30.70 | 29.90 | 29.95 | 29.74 | -0.66% | 9,042,872 |
| Jul 29, 2025 | 30.05 | 30.45 | 29.90 | 30.15 | 29.94 | -0.17% | 9,805,812 |
| Jul 28, 2025 | 30.15 | 30.30 | 29.75 | 30.20 | 29.99 | 0.83% | 15,292,540 |
| Jul 25, 2025 | 29.05 | 30.30 | 29.05 | 29.95 | 29.74 | 1.18% | 17,287,330 |
| Jul 24, 2025 | 29.55 | 29.75 | 29.20 | 29.60 | 29.39 | - | 15,147,290 |
| Jul 23, 2025 | 29.65 | 30.00 | 29.20 | 29.60 | 29.39 | 1.37% | 15,718,300 |
| Jul 22, 2025 | 28.95 | 29.30 | 28.65 | 29.20 | 29.00 | 1.21% | 14,191,260 |
| Jul 21, 2025 | 28.70 | 29.10 | 28.45 | 28.85 | 28.65 | 1.76% | 17,029,060 |
| Jul 18, 2025 | 28.30 | 28.70 | 28.15 | 28.35 | 28.15 | 0.35% | 8,828,300 |
| Jul 17, 2025 | 28.35 | 28.80 | 28.10 | 28.25 | 28.05 | -0.70% | 11,902,730 |
| Jul 16, 2025 | 29.00 | 29.05 | 28.35 | 28.45 | 28.25 | -2.07% | 22,048,340 |