China Merchants Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.730	0.740	0.730	0.730	0.579	24,000
2022-05-12	0.720	0.730	0.720	0.730	0.579	1,008,000
2022-05-11	0.730	0.750	0.730	0.730	0.579	202,000
2022-05-10	0.730	0.740	0.720	0.730	0.579	512,000
2022-05-06	0.740	0.760	0.730	0.730	0.579	546,000
2022-05-05	0.750	0.760	0.750	0.750	0.595	60,000
2022-05-04	0.760	0.780	0.750	0.750	0.595	748,000
2022-05-03	0.760	0.760	0.750	0.760	0.603	1,478,000
2022-04-29	0.750	0.760	0.740	0.750	0.595	144,000
2022-04-28	0.730	0.750	0.730	0.750	0.595	142,000
2022-04-27	0.720	0.780	0.720	0.730	0.579	1,789,717
2022-04-26	0.730	0.730	0.720	0.730	0.579	754,000
2022-04-25	0.770	0.770	0.720	0.730	0.579	2,582,249
2022-04-22	0.760	0.770	0.750	0.760	0.603	1,296,000
2022-04-21	0.770	0.770	0.750	0.760	0.603	1,486,000
2022-04-20	0.780	0.780	0.750	0.770	0.610	2,724,000
2022-04-19	0.760	0.780	0.760	0.780	0.618	5,538,000
2022-04-14	0.760	0.760	0.750	0.750	0.595	1,224,000
2022-04-13	0.760	0.760	0.740	0.760	0.603	252,000
2022-04-12	0.740	0.750	0.730	0.750	0.595	1,690,000
2022-04-11	0.750	0.760	0.740	0.750	0.595	800,000
2022-04-08	0.760	0.760	0.740	0.750	0.595	996,000
2022-04-07	0.760	0.760	0.740	0.750	0.595	2,536,000
2022-04-06	0.740	0.770	0.740	0.760	0.603	5,499,200
2022-04-04	0.750	0.770	0.740	0.750	0.595	15,652,000
2022-04-01	0.730	0.750	0.720	0.750	0.595	1,924,000
2022-03-31	0.750	0.750	0.720	0.730	0.579	8,196,400
2022-03-30	0.760	0.760	0.740	0.750	0.595	12,564,000
2022-03-29	0.760	0.770	0.750	0.760	0.603	358,000
2022-03-25	0.770	0.770	0.750	0.770	0.610	680,000
2022-03-24	0.770	0.770	0.750	0.770	0.610	1,134,000
2022-03-23	0.770	0.780	0.760	0.770	0.610	1,108,000
2022-03-22	0.780	0.780	0.760	0.760	0.603	724,000
2022-03-21	0.780	0.790	0.770	0.770	0.610	474,000
2022-03-18	0.780	0.790	0.770	0.770	0.610	11,770,000
2022-03-17	0.730	0.810	0.730	0.790	0.626	2,722,000
2022-03-16	0.730	0.730	0.680	0.730	0.579	1,116,000
2022-03-15	0.750	0.750	0.650	0.670	0.531	2,622,000
2022-03-14	0.760	0.760	0.740	0.740	0.587	550,000
2022-03-11	0.760	0.780	0.750	0.780	0.618	396,000
2022-03-10	0.770	0.770	0.770	0.770	0.610	8,000
2022-03-09	0.770	0.770	0.750	0.770	0.610	806,000
2022-03-08	0.770	0.780	0.750	0.770	0.610	300,000
2022-03-07	0.780	0.780	0.750	0.770	0.610	172,000
2022-03-04	0.760	0.770	0.760	0.770	0.610	564,000
2022-03-03	0.770	0.780	0.770	0.780	0.618	44,000
2022-03-02	0.770	0.780	0.760	0.760	0.603	534,000
2022-03-01	0.770	0.780	0.760	0.780	0.618	432,000
2022-02-28	0.780	0.780	0.770	0.780	0.618	1,638,000
2022-02-25	0.800	0.800	0.790	0.800	0.634	104,000
2022-02-24	0.800	0.810	0.780	0.780	0.618	1,750,000
2022-02-23	0.820	0.820	0.810	0.820	0.650	268,000
2022-02-22	0.820	0.820	0.800	0.820	0.650	1,076,000
2022-02-21	0.850	0.850	0.820	0.830	0.658	966,000
2022-02-18	0.830	0.860	0.830	0.860	0.682	754,000
2022-02-17	0.840	0.840	0.820	0.830	0.658	270,000
2022-02-16	0.840	0.850	0.820	0.820	0.650	495,000
2022-02-15	0.840	0.850	0.810	0.830	0.658	478,000
2022-02-14	0.850	0.860	0.830	0.850	0.674	254,000
2022-02-11	0.850	0.870	0.830	0.860	0.682	758,000

← NewerPage 19 of 21 · 1,220 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.