Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,310.22 -11.86 (-0.36%) Nikkei
39,149.57 +111.41 (+0.29%) Hang Seng
18,107.99 -258.96 (-1.41%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,736.66 -1,794.47 (-2.58%) CMC Crypto 200
1,404.36 -42.31 (-2.93%)
China Resources Land Limited (1109.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:42PM HKT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 28.950 | 29.100 | 28.050 | 28.950 | 28.950 | 12,546,809 |
| 07 Jun 2024 | 28.950 | 29.300 | 28.650 | 29.100 | 29.100 | 15,604,656 |
| 06 Jun 2024 | 30.200 | 30.300 | 28.650 | 28.900 | 28.900 | 13,851,943 |
| 05 Jun 2024 | 30.750 | 30.750 | 29.450 | 29.600 | 29.600 | 12,183,878 |
| 04 Jun 2024 | 29.200 | 30.650 | 28.900 | 30.200 | 30.200 | 20,320,525 |
| 03 Jun 2024 | 28.600 | 29.500 | 28.550 | 29.050 | 29.050 | 12,032,642 |
| 31 May 2024 | 29.500 | 29.550 | 28.300 | 28.400 | 28.400 | 23,799,665 |
| 30 May 2024 | 29.700 | 29.850 | 28.800 | 29.100 | 29.100 | 22,168,027 |
| 29 May 2024 | 30.050 | 30.600 | 29.900 | 30.050 | 30.050 | 12,385,949 |
| 28 May 2024 | 30.600 | 31.300 | 30.350 | 30.500 | 30.500 | 8,481,352 |
| 27 May 2024 | 30.200 | 30.650 | 29.800 | 30.550 | 30.550 | 10,771,551 |
| 24 May 2024 | 31.100 | 31.550 | 30.050 | 30.550 | 30.550 | 17,895,267 |
| 23 May 2024 | 31.800 | 32.050 | 31.350 | 31.600 | 31.600 | 17,062,953 |
| 22 May 2024 | 32.350 | 33.300 | 32.050 | 32.300 | 32.300 | 22,281,236 |
| 21 May 2024 | 32.800 | 32.950 | 32.000 | 32.300 | 32.300 | 14,674,647 |
| 20 May 2024 | 32.400 | 33.050 | 31.750 | 32.750 | 32.750 | 28,212,635 |
| 17 May 2024 | 32.150 | 33.700 | 30.750 | 32.850 | 32.850 | 61,466,139 |
| 16 May 2024 | 31.700 | 32.600 | 31.400 | 31.900 | 31.900 | 43,861,316 |
| 14 May 2024 | 31.700 | 31.850 | 30.700 | 30.800 | 30.800 | 14,276,760 |
| 13 May 2024 | 31.950 | 31.950 | 30.350 | 31.400 | 31.400 | 16,457,897 |
| 10 May 2024 | 30.000 | 32.150 | 29.900 | 32.100 | 32.100 | 35,817,771 |
| 09 May 2024 | 29.550 | 30.450 | 29.350 | 29.950 | 29.950 | 26,579,457 |
| 08 May 2024 | 30.600 | 30.850 | 29.050 | 29.150 | 29.150 | 18,189,431 |
| 07 May 2024 | 29.750 | 30.850 | 29.500 | 30.750 | 30.750 | 23,051,679 |
| 06 May 2024 | 30.400 | 30.400 | 29.400 | 29.650 | 29.650 | 17,583,772 |
| 03 May 2024 | 30.100 | 30.800 | 29.750 | 30.200 | 30.200 | 13,345,760 |
| 02 May 2024 | 28.200 | 30.050 | 28.200 | 29.750 | 29.750 | 19,933,785 |
| 30 Apr 2024 | 28.200 | 28.850 | 27.950 | 28.450 | 28.450 | 28,204,830 |
| 29 Apr 2024 | 27.800 | 29.650 | 27.500 | 28.600 | 28.600 | 32,138,657 |
| 26 Apr 2024 | 26.150 | 28.050 | 26.150 | 27.800 | 27.800 | 32,334,381 |
| 25 Apr 2024 | 25.300 | 26.500 | 25.300 | 26.050 | 26.050 | 18,890,553 |
| 24 Apr 2024 | 24.700 | 25.700 | 24.200 | 25.300 | 25.300 | 14,682,432 |
| 23 Apr 2024 | 24.350 | 24.650 | 24.100 | 24.400 | 24.400 | 8,033,036 |
| 22 Apr 2024 | 24.000 | 24.400 | 23.200 | 23.900 | 23.900 | 16,329,824 |
| 19 Apr 2024 | 23.450 | 23.750 | 23.000 | 23.500 | 23.500 | 11,799,619 |
| 18 Apr 2024 | 23.150 | 24.550 | 23.050 | 23.800 | 23.800 | 15,516,117 |
| 17 Apr 2024 | 22.900 | 23.500 | 22.900 | 23.150 | 23.150 | 16,221,322 |
| 16 Apr 2024 | 23.300 | 23.500 | 22.500 | 23.100 | 23.100 | 19,924,449 |
| 15 Apr 2024 | 23.250 | 23.600 | 22.900 | 23.300 | 23.300 | 14,313,557 |
| 12 Apr 2024 | 24.100 | 24.250 | 23.250 | 23.500 | 23.500 | 18,429,222 |
| 11 Apr 2024 | 23.250 | 24.300 | 22.450 | 24.100 | 24.100 | 17,579,490 |
| 10 Apr 2024 | 24.000 | 24.300 | 23.600 | 23.700 | 23.700 | 28,067,293 |
| 09 Apr 2024 | 23.950 | 24.650 | 23.700 | 23.850 | 23.850 | 17,775,388 |
| 08 Apr 2024 | 23.950 | 24.550 | 23.450 | 23.700 | 23.700 | 12,952,300 |
| 05 Apr 2024 | 24.500 | 24.550 | 23.600 | 24.250 | 24.250 | 10,318,105 |
| 03 Apr 2024 | 25.100 | 25.500 | 24.400 | 24.450 | 24.450 | 12,583,734 |
| 02 Apr 2024 | 25.050 | 25.650 | 25.000 | 25.200 | 25.200 | 13,601,425 |
| 28 Mar 2024 | 24.800 | 25.250 | 24.250 | 24.750 | 24.750 | 17,643,781 |
| 27 Mar 2024 | 24.500 | 25.200 | 24.100 | 24.600 | 24.600 | 10,068,627 |
| 26 Mar 2024 | 24.150 | 25.900 | 24.150 | 24.850 | 24.850 | 17,890,264 |
| 25 Mar 2024 | 24.250 | 24.750 | 23.700 | 24.300 | 24.300 | 7,222,656 |
| 22 Mar 2024 | 25.300 | 25.300 | 23.750 | 24.250 | 24.250 | 10,286,072 |
| 21 Mar 2024 | 24.700 | 26.150 | 24.650 | 25.250 | 25.250 | 13,939,162 |
| 20 Mar 2024 | 24.550 | 24.600 | 23.900 | 24.350 | 24.350 | 9,005,076 |
| 19 Mar 2024 | 24.500 | 24.500 | 23.850 | 24.200 | 24.200 | 17,363,044 |
| 18 Mar 2024 | 25.450 | 25.450 | 24.500 | 24.700 | 24.700 | 8,186,978 |
| 15 Mar 2024 | 24.800 | 25.400 | 24.450 | 25.200 | 25.200 | 24,762,073 |
| 14 Mar 2024 | 24.600 | 25.800 | 24.600 | 25.400 | 25.400 | 17,317,564 |
| 13 Mar 2024 | 24.550 | 25.250 | 24.250 | 24.600 | 24.600 | 22,209,946 |
| 12 Mar 2024 | 22.800 | 25.250 | 22.350 | 24.750 | 24.750 | 29,898,979 |
| 11 Mar 2024 | 21.750 | 22.450 | 21.750 | 22.400 | 22.400 | 8,950,674 |
| 08 Mar 2024 | 21.550 | 22.500 | 21.500 | 22.050 | 22.050 | 11,645,415 |
| 07 Mar 2024 | 22.600 | 22.750 | 21.600 | 21.900 | 21.900 | 10,720,828 |
| 06 Mar 2024 | 22.150 | 22.950 | 22.100 | 22.350 | 22.350 | 12,732,113 |
| 05 Mar 2024 | 22.450 | 22.600 | 21.900 | 22.200 | 22.200 | 12,858,349 |
| 04 Mar 2024 | 23.800 | 23.800 | 22.150 | 22.550 | 22.550 | 19,175,335 |
| 01 Mar 2024 | 23.700 | 24.300 | 23.150 | 23.850 | 23.850 | 7,772,561 |
| 29 Feb 2024 | 23.900 | 24.900 | 23.800 | 24.100 | 24.100 | 16,036,589 |
| 28 Feb 2024 | 25.500 | 25.500 | 24.100 | 24.250 | 24.250 | 14,781,556 |
| 27 Feb 2024 | 25.800 | 25.900 | 24.550 | 25.350 | 25.350 | 9,985,109 |
| 26 Feb 2024 | 25.800 | 26.300 | 25.300 | 25.800 | 25.800 | 6,601,979 |
| 23 Feb 2024 | 25.700 | 26.600 | 25.600 | 25.900 | 25.900 | 6,339,122 |
| 22 Feb 2024 | 25.150 | 25.900 | 24.900 | 25.850 | 25.850 | 9,424,989 |
| 21 Feb 2024 | 24.050 | 26.050 | 23.900 | 25.600 | 25.600 | 20,811,512 |
| 20 Feb 2024 | 25.000 | 25.500 | 23.900 | 24.400 | 24.400 | 11,610,361 |
| 19 Feb 2024 | 24.350 | 25.150 | 24.150 | 24.600 | 24.600 | 12,441,305 |
| 16 Feb 2024 | 23.400 | 25.050 | 23.400 | 24.900 | 24.900 | 9,058,170 |
| 15 Feb 2024 | 23.300 | 23.700 | 22.800 | 23.500 | 23.500 | 5,176,651 |
| 14 Feb 2024 | 23.000 | 23.700 | 22.700 | 23.600 | 23.600 | 6,042,451 |
| 09 Feb 2024 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | - |
| 08 Feb 2024 | 23.550 | 24.250 | 23.400 | 23.950 | 23.950 | 11,743,938 |
| 07 Feb 2024 | 24.700 | 25.100 | 23.300 | 23.600 | 23.600 | 16,120,190 |
| 06 Feb 2024 | 22.900 | 24.750 | 22.900 | 24.600 | 24.600 | 17,909,156 |
| 05 Feb 2024 | 22.800 | 23.700 | 22.450 | 23.250 | 23.250 | 13,349,919 |
| 02 Feb 2024 | 23.500 | 24.750 | 23.300 | 23.500 | 23.500 | 12,911,537 |
| 01 Feb 2024 | 23.550 | 23.950 | 23.050 | 23.250 | 23.250 | 12,298,312 |
| 31 Jan 2024 | 24.500 | 24.500 | 23.300 | 23.600 | 23.600 | 16,974,750 |
| 30 Jan 2024 | 24.250 | 24.650 | 23.750 | 24.100 | 24.100 | 22,287,542 |
| 29 Jan 2024 | 24.550 | 25.350 | 24.300 | 24.700 | 24.700 | 21,908,663 |
| 26 Jan 2024 | 24.300 | 25.050 | 24.100 | 24.200 | 24.200 | 22,732,636 |
| 25 Jan 2024 | 23.150 | 24.550 | 22.950 | 24.300 | 24.300 | 28,848,314 |
| 24 Jan 2024 | 22.450 | 23.050 | 21.950 | 23.000 | 23.000 | 26,632,856 |
| 23 Jan 2024 | 20.600 | 22.550 | 20.600 | 22.150 | 22.150 | 42,387,161 |
| 22 Jan 2024 | 23.000 | 23.000 | 20.350 | 20.500 | 20.500 | 40,919,878 |
| 19 Jan 2024 | 23.050 | 23.300 | 22.700 | 23.050 | 23.050 | 16,332,255 |
| 18 Jan 2024 | 23.100 | 23.400 | 22.450 | 23.200 | 23.200 | 27,437,024 |
| 17 Jan 2024 | 24.100 | 24.150 | 22.850 | 23.150 | 23.150 | 26,455,763 |
| 16 Jan 2024 | 24.400 | 25.200 | 24.100 | 24.200 | 24.200 | 12,405,443 |
| 15 Jan 2024 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | - |
| 12 Jan 2024 | 25.700 | 26.200 | 25.350 | 25.500 | 25.500 | 6,657,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.