China Merchants Land Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.300	0.305	0.300	0.300	0.277	398,000
2024-02-05	0.290	0.300	0.285	0.290	0.268	134,000
2024-02-02	0.300	0.310	0.300	0.300	0.277	94,000
2024-02-01	0.300	0.300	0.295	0.300	0.277	76,000
2024-01-31	0.300	0.310	0.300	0.300	0.277	362,000
2024-01-30	0.300	0.300	0.300	0.300	0.277	314,000
2024-01-29	0.300	0.305	0.300	0.300	0.277	2,110,000
2024-01-26	0.315	0.315	0.280	0.295	0.272	696,000
2024-01-25	0.310	0.315	0.310	0.315	0.291	110,000
2024-01-24	0.290	0.300	0.290	0.300	0.277	972,000
2024-01-23	0.290	0.300	0.290	0.290	0.268	1,118,000
2024-01-22	0.290	0.290	0.285	0.285	0.263	58,660
2024-01-19	0.300	0.305	0.300	0.300	0.277	450,000
2024-01-18	0.300	0.300	0.300	0.300	0.277	292,000
2024-01-17	0.300	0.300	0.300	0.300	0.277	1,350,000
2024-01-16	0.300	0.305	0.300	0.300	0.277	1,258,000
2024-01-15	0.315	0.315	0.300	0.300	0.277	112,000
2024-01-12	0.305	0.315	0.305	0.305	0.282	2,253,000
2024-01-11	0.300	0.305	0.295	0.305	0.282	70,000
2024-01-10	0.310	0.310	0.310	0.310	0.286	180,000
2024-01-09	0.295	0.310	0.295	0.310	0.286	168,000
2024-01-08	0.305	0.305	0.290	0.290	0.268	1,552,000
2024-01-05	0.305	0.305	0.300	0.305	0.282	290,000
2024-01-04	0.305	0.310	0.290	0.290	0.268	768,000
2024-01-03	0.300	0.310	0.300	0.300	0.277	48,000
2024-01-02	0.295	0.305	0.295	0.300	0.277	94,000
2023-12-29	0.295	0.300	0.295	0.295	0.272	42,000
2023-12-28	0.285	0.305	0.285	0.290	0.268	816,000
2023-12-27	0.290	0.290	0.285	0.285	0.263	304,000
2023-12-22	0.290	0.290	0.285	0.285	0.263	54,000
2023-12-21	0.290	0.290	0.280	0.290	0.268	608,000
2023-12-20	0.290	0.295	0.285	0.285	0.263	464,000
2023-12-19	0.285	0.285	0.280	0.285	0.263	246,000
2023-12-18	0.290	0.290	0.290	0.290	0.268	40,000
2023-12-15	0.300	0.300	0.280	0.285	0.263	2,264,000
2023-12-14	0.285	0.290	0.285	0.285	0.263	96,000
2023-12-13	0.295	0.295	0.280	0.280	0.259	168,000
2023-12-12	0.300	0.300	0.290	0.290	0.268	316,000
2023-12-11	0.300	0.300	0.285	0.295	0.272	546,000
2023-12-08	0.300	0.305	0.290	0.300	0.277	464,000
2023-12-07	0.300	0.300	0.295	0.300	0.277	248,000
2023-12-05	0.305	0.305	0.295	0.295	0.272	658,000
2023-12-04	0.310	0.320	0.300	0.305	0.282	64,000
2023-12-01	0.310	0.310	0.310	0.310	0.286	228,000
2023-11-30	0.320	0.320	0.310	0.310	0.286	336,000
2023-11-29	0.320	0.320	0.310	0.310	0.286	520,000
2023-11-28	0.320	0.320	0.315	0.320	0.295	318,000
2023-11-27	0.340	0.340	0.315	0.320	0.295	986,000
2023-11-24	0.340	0.340	0.330	0.335	0.309	308,000
2023-11-23	0.330	0.345	0.330	0.340	0.314	1,240,000
2023-11-22	0.320	0.330	0.320	0.320	0.295	550,000
2023-11-21	0.315	0.330	0.315	0.320	0.295	602,000
2023-11-20	0.320	0.325	0.315	0.315	0.291	192,000
2023-11-17	0.310	0.325	0.310	0.315	0.291	180,000
2023-11-16	0.315	0.320	0.315	0.315	0.291	292,000
2023-11-15	0.325	0.325	0.310	0.310	0.286	860,000
2023-11-14	0.320	0.320	0.310	0.320	0.295	444,000
2023-11-13	0.315	0.315	0.305	0.315	0.291	134,000
2023-11-10	0.315	0.325	0.305	0.315	0.291	216,000
2023-11-09	0.330	0.330	0.315	0.315	0.291	950,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	0.0120 HKD
2024-05-30	0.0120 HKD
2023-05-30	0.0300 HKD
2022-05-30	0.0600 HKD
2021-05-28	0.0700 HKD
2020-05-22	0.1400 HKD
2019-05-07	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.