China Merchants Land Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	0.870	0.870	0.850	0.860	0.682	415,467
2021-11-11	0.840	0.870	0.840	0.860	0.682	516,000
2021-11-10	0.830	0.870	0.820	0.860	0.682	756,000
2021-11-09	0.830	0.830	0.820	0.830	0.658	108,000
2021-11-08	0.820	0.830	0.820	0.830	0.658	80,000
2021-11-05	0.830	0.830	0.810	0.810	0.642	586,000
2021-11-04	0.850	0.850	0.830	0.840	0.666	392,000
2021-11-03	0.830	0.850	0.830	0.850	0.674	190,000
2021-11-02	0.850	0.850	0.830	0.830	0.658	488,000
2021-11-01	0.860	0.870	0.840	0.850	0.674	1,170,000
2021-10-29	0.870	0.880	0.860	0.870	0.690	613,000
2021-10-28	0.870	0.870	0.860	0.870	0.690	402,000
2021-10-27	0.860	0.880	0.860	0.880	0.698	291,000
2021-10-26	0.870	0.880	0.860	0.860	0.682	234,000
2021-10-25	0.880	0.890	0.870	0.880	0.698	352,000
2021-10-22	0.900	0.910	0.880	0.890	0.706	888,000
2021-10-21	0.880	0.900	0.880	0.900	0.714	940,000
2021-10-20	0.880	0.880	0.870	0.880	0.698	658,000
2021-10-19	0.880	0.890	0.870	0.880	0.698	664,000
2021-10-18	0.870	0.880	0.870	0.880	0.698	294,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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