HKSE - Delayed Quote HKD

CHINA RES LAND (1109.HK)

25.950
-0.300
(-1.14%)
At close: 9:21:48 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 202526.45026.85026.15025.95025.95012,966,140
May 8, 202526.45026.85026.15026.25026.25012,962,640
May 7, 202527.05027.50026.45026.50026.50022,857,635
May 6, 202526.45026.75025.95026.40026.40013,099,173
May 2, 202526.25026.70026.05026.45026.4505,045,622
Apr 30, 202526.30026.55026.05026.25026.25017,496,666
Apr 29, 202526.45026.75025.95026.10026.10013,093,555
Apr 28, 202527.20027.20025.95026.45026.45013,090,814
Apr 25, 202527.15028.45026.90027.10027.10039,602,755
Apr 24, 202526.85027.20026.40026.95026.95016,693,985
Apr 23, 202528.00028.10026.85027.00027.00033,485,241
Apr 22, 202527.10027.55027.00027.40027.40014,260,039
Apr 17, 202526.80027.95026.65027.35027.35042,984,222
Apr 16, 202526.10027.00026.10026.80026.80024,056,868
Apr 15, 202526.55026.65026.10026.30026.30013,572,097
Apr 14, 202527.00027.00026.25026.55026.55026,039,749
Apr 11, 202525.40027.00025.25026.80026.80049,870,316
Apr 10, 202525.10026.00024.60025.60025.60041,896,178
Apr 9, 202523.55025.25022.75024.85024.85071,206,477
Apr 8, 202523.70024.45023.50024.05024.05032,908,640
Apr 7, 202524.25025.35023.65023.80023.80037,055,277
Apr 3, 202525.20026.65025.20026.30026.30023,986,136
Apr 2, 202526.00026.15025.45025.85025.85011,962,464
Apr 1, 202525.95026.15025.80025.90025.90012,675,252
Mar 31, 202525.55025.90025.25025.80025.80022,197,901
Mar 28, 202526.05026.05025.25025.55025.55016,603,427
Mar 27, 202525.85026.05025.55025.75025.75013,871,578
Mar 26, 202525.50026.65025.50025.85025.85019,656,171
Mar 25, 202526.00026.35025.40025.45025.45011,369,720
Mar 24, 202525.70026.30025.55026.15026.15015,267,038
Mar 21, 202525.95026.10025.25025.70025.70019,242,696
Mar 20, 202526.70026.70025.90026.00026.00014,549,239
Mar 19, 202527.25027.25026.60026.80026.80013,455,697
Mar 18, 202527.25027.50026.80027.25027.25019,213,956
Mar 17, 202526.50027.30026.50026.85026.85023,528,831
Mar 14, 202525.75026.80025.35026.45026.45030,028,255
Mar 13, 202525.70025.85025.00025.45025.45018,264,783
Mar 12, 202525.50026.05025.40025.70025.70018,635,253
Mar 11, 202525.40025.95024.70025.85025.85019,976,028
Mar 10, 202526.65027.20025.40025.95025.95021,651,359
Mar 7, 202526.85027.25026.35026.65026.65024,343,738
Mar 6, 202526.25027.40025.70027.00027.00031,934,899
Mar 5, 202526.35026.90025.35025.95025.95020,843,593
Mar 4, 202525.85026.30025.50026.15026.15019,032,996
Mar 3, 202526.10027.30026.00026.25026.25027,006,353
Feb 28, 202526.90026.90025.60026.00026.00032,969,304
Feb 27, 202526.45027.50026.40027.00027.00046,305,050
Feb 26, 202525.65027.10025.55026.85026.85063,588,717
Feb 25, 202525.15025.75024.95025.55025.55030,252,753
Feb 24, 202524.95026.05024.90025.50025.50030,121,156
Feb 21, 202524.90025.45024.30025.05025.05021,823,174
Feb 20, 202524.90025.20024.35024.45024.45014,664,438
Feb 19, 202525.10025.50024.80025.15025.15014,159,330
Feb 18, 202524.85025.30024.65025.15025.15015,128,989
Feb 17, 202524.60025.85024.60025.05025.05029,172,856
Feb 14, 202524.50025.20024.50025.20025.20019,934,009
Feb 13, 202524.85025.10024.20024.30024.30025,905,256
Feb 12, 202523.90025.35023.65024.90024.90025,894,780
Feb 11, 202523.90024.35023.50023.50023.5008,454,057
Feb 10, 202523.25024.00023.25023.90023.90017,112,849
Feb 7, 202522.95023.75022.50023.45023.45014,804,732
Feb 6, 202522.80023.15022.40022.95022.95011,154,649
Feb 5, 202523.10023.15022.45022.90022.90011,483,682
Feb 4, 202523.35023.45022.40023.15023.15018,140,928
Feb 3, 202522.55023.35022.20022.85022.85012,949,377
Jan 28, 202523.55023.55023.55023.55023.550-
Jan 27, 202523.25023.85023.05023.65023.65014,158,911
Jan 24, 202522.85023.55022.85023.25023.2509,106,776
Jan 23, 202523.20023.55022.75022.85022.85014,167,104
Jan 22, 202523.75023.75023.15023.25023.25010,758,618
Jan 21, 202523.55024.55023.50023.75023.75021,891,862
Jan 20, 202523.50023.70023.15023.45023.45015,892,038
Jan 17, 202522.25023.45022.10023.10023.10016,814,252
Jan 16, 202522.40023.00022.40022.60022.60014,340,819
Jan 15, 202522.05022.45021.75022.40022.40014,649,270
Jan 14, 202522.05022.35021.90022.05022.05012,478,108
Jan 13, 202521.30022.25021.00022.00022.00016,687,737
Jan 10, 202521.90021.90021.40021.55021.55012,740,684
Jan 9, 202522.00022.20021.75021.85021.85010,802,763
Jan 8, 202522.20022.20021.55022.00022.00012,802,456
Jan 7, 202522.15022.35021.75022.15022.15012,548,641
Jan 6, 202522.55022.75022.05022.15022.15011,659,448
Jan 3, 202522.30022.85022.25022.45022.45012,109,082
Jan 2, 202522.65022.75021.95022.20022.20022,809,896
Dec 31, 202422.50022.50022.50022.50022.500-
Dec 30, 202422.90023.20022.40022.55022.55015,973,671
Dec 27, 202422.95023.15022.40022.90022.90012,231,475
Dec 24, 202422.90022.90022.90022.90022.900-
Dec 23, 202422.30022.70022.20022.45022.45013,317,545
Dec 20, 202422.25022.45021.85022.25022.25018,997,562
Dec 19, 202422.50022.55022.10022.25022.25012,083,053
Dec 18, 202422.80023.00022.45022.60022.60012,552,004
Dec 17, 202422.85022.95022.45022.65022.65020,602,700
Dec 16, 202423.45023.70022.75022.90022.90015,534,471
Dec 13, 202423.80023.85022.95023.45023.45028,325,676
Dec 12, 202423.90024.35023.40024.00024.00014,453,505
Dec 11, 202424.15024.75023.60023.75023.75010,789,172
Dec 10, 202425.75025.90024.00024.10024.10030,175,250
Dec 9, 202423.75024.80023.15024.65024.65018,146,300
Dec 6, 202423.40024.15023.25023.75023.75032,049,058
Dec 5, 202423.55023.70023.25023.40023.4007,063,566
Dec 4, 202423.70023.95023.30023.70023.70011,554,893
Dec 3, 202423.30023.80022.95023.60023.60012,118,723
Dec 2, 202423.20023.70022.90023.25023.25015,667,994
Nov 29, 202423.10023.65022.90023.00023.00013,532,297
Nov 28, 202423.25023.40022.75022.90022.90013,667,451
Nov 27, 202422.80023.55022.30023.25023.25015,798,933
Nov 26, 202422.40022.90022.40022.65022.6509,973,648
Nov 25, 202422.85022.95022.20022.40022.40016,448,916
Nov 22, 202423.60023.75022.30022.60022.60022,942,060
Nov 21, 202423.60023.85023.35023.55023.55015,539,297
Nov 20, 202423.90024.20023.60023.85023.8508,721,694
Nov 19, 202424.30024.45023.70023.90023.9009,635,497
Nov 18, 202424.00024.60023.80023.90023.90010,114,448
Nov 15, 202424.15024.45023.45023.65023.65018,685,711
Nov 14, 202425.05025.05023.70024.05024.05028,584,119
Nov 13, 202425.20025.40024.60025.05025.0509,605,905
Nov 12, 202426.10026.35025.00025.10025.10016,527,638
Nov 11, 202425.80026.20025.45026.15026.15014,625,805
Nov 8, 202428.00028.20026.50026.75026.75017,995,118
Nov 7, 202426.60028.00026.50027.55027.55022,331,556
Nov 6, 202426.75027.60026.15026.60026.60018,849,463
Nov 5, 202426.25027.35026.25027.20027.20013,175,795
Nov 4, 202426.85027.00025.95026.55026.55010,112,660
Nov 1, 202426.35027.40026.20026.75026.75025,483,758
Oct 31, 202425.20026.70025.20025.85025.85023,114,449
Oct 30, 202425.45025.80025.05025.15025.15012,888,266
Oct 29, 202425.75026.10025.05025.30025.30013,659,372
Oct 28, 202425.20025.80024.55025.70025.70019,109,416
Oct 25, 202425.15025.50024.80025.15025.1509,902,858
Oct 24, 202425.50025.80024.85025.30025.30017,035,329
Oct 23, 202426.25026.55025.85026.20026.20015,375,706
Oct 22, 202426.25026.75026.00026.25026.25010,046,494
Oct 21, 202425.95027.00025.80026.40026.40021,590,537
Oct 18, 202425.30026.55024.60026.20026.20025,757,528
Oct 17, 202426.60027.20025.00025.20025.20037,337,045
Oct 16, 202426.20027.90026.00026.75026.75041,625,178
Oct 15, 202427.05027.55026.00026.10026.10035,422,661
Oct 14, 202426.40027.90025.85027.20027.20065,317,189
Oct 10, 202425.95026.65025.45025.70025.70029,968,997
Oct 9, 202426.20026.45023.75025.25025.25047,840,610
Oct 8, 202429.95029.95025.25025.95025.95080,333,223
Oct 7, 202430.15030.20028.50029.95029.95032,157,575
Oct 4, 202429.70030.95029.50029.95029.95028,839,255
Oct 3, 202432.10032.10028.55029.75029.75043,010,700
Oct 2, 202428.80032.30028.80031.65031.65093,156,786
Sep 30, 202429.00031.00028.15028.65028.650104,298,704
Sep 27, 202427.00028.30026.35027.90027.900107,947,142
Sep 26, 202422.20026.90021.90026.55026.55082,602,444
Sep 25, 202423.35023.40021.75021.85021.85031,262,516
Sep 24, 202421.85022.75021.40022.40022.40036,489,490
Sep 23, 202421.30021.60021.05021.15021.15018,651,780
Sep 20, 202420.70021.55020.40021.35021.35031,820,118
Sep 19, 202419.32021.30019.32020.80020.80031,325,558
Sep 17, 202419.18019.48018.98019.30019.3005,045,340
Sep 16, 202419.36019.36018.56019.18019.18014,221,322
Sep 13, 202419.40020.35019.32019.60019.6009,835,801
Sep 12, 202419.18019.52018.82019.40019.40011,451,543
Sep 11, 202418.82019.20018.82019.16019.16023,376,897
Sep 10, 202419.98020.15019.08019.12019.12027,442,123
Sep 9, 2024 0.219 Dividend
Sep 9, 202420.40020.65019.66019.98019.98025,918,333
Sep 5, 202420.80021.05020.55021.00020.78112,392,441
Sep 4, 202421.00021.30020.30020.65020.43510,907,894
Sep 3, 202420.95021.65020.85021.05020.8309,896,141
Sep 2, 202421.85021.90020.80020.95020.73218,682,545
Aug 30, 202421.15023.50020.60022.15021.91944,668,625
Aug 29, 202420.60021.35020.30021.25021.02811,099,969
Aug 28, 202422.05022.20020.75020.90020.68219,910,411
Aug 27, 202421.90022.15021.55022.05021.8204,419,137
Aug 26, 202421.75022.10021.55022.00021.77113,857,667
Aug 23, 202421.55021.85021.40021.65021.42415,270,562
Aug 22, 202422.10022.30021.30021.85021.62218,952,371
Aug 21, 202422.25022.25021.50022.00021.77112,889,741
Aug 20, 202422.85022.95021.95022.25022.01810,142,189
Aug 19, 202422.70022.95022.55022.65022.4147,137,785
Aug 16, 202422.80023.00022.35022.50022.2657,959,071
Aug 15, 202422.40022.90022.30022.60022.36410,596,837
Aug 14, 202422.75023.10022.45022.70022.4635,938,725
Aug 13, 202422.95023.00022.45022.70022.4638,186,002
Aug 12, 202423.20023.45022.60022.75022.5137,633,661
Aug 9, 202422.70023.70022.70023.00022.7609,222,024
Aug 8, 202422.45022.95022.10022.40022.1668,916,239
Aug 7, 202422.35022.75022.10022.40022.16613,524,420
Aug 6, 202422.90023.05022.45022.50022.26511,397,333
Aug 5, 202422.15022.65021.65022.45022.21614,047,681
Aug 2, 202422.65022.65022.10022.30022.0679,092,007
Aug 1, 202423.40023.50022.35022.65022.41419,849,070
Jul 31, 202423.30023.70023.00023.45023.20515,152,553
Jul 30, 202423.55023.55022.85023.15022.90921,998,591
Jul 29, 202424.25024.40023.60023.80023.55220,320,202
Jul 26, 202424.60024.80023.80024.00023.75025,961,462
Jul 25, 202424.60025.15024.25024.45024.19515,060,239
Jul 24, 202425.40025.55024.40024.55024.29414,138,125
Jul 23, 202425.75025.95025.15025.25024.98711,192,729
Jul 22, 202425.55025.95025.05025.80025.53110,863,862
Jul 19, 202426.65026.70025.20025.35025.08621,785,405
Jul 18, 202426.50027.15026.25026.90026.61912,604,757
Jul 17, 202426.75027.20026.60026.65026.3729,979,561
Jul 16, 202426.85027.05026.45026.55026.27312,275,776
Jul 15, 202427.65027.90026.85027.05026.7689,151,365
Jul 12, 202426.90028.20026.90027.80027.51017,890,058
Jul 11, 202426.25026.90026.05026.65026.37214,234,994
Jul 10, 202426.35026.55025.55025.95025.67916,410,335
Jul 9, 202426.40026.95025.90026.40026.12518,662,055
Jul 8, 202427.45027.50026.45026.65026.37214,967,923
Jul 5, 202427.95028.10027.35027.45027.1647,090,027
Jul 4, 202428.55028.70027.95027.95027.6599,094,447
Jul 3, 202427.45028.60027.45028.30028.00512,658,138
Jul 2, 202427.15028.10027.05027.35027.06519,096,895
Jun 28, 202426.00027.10026.00026.55026.27312,679,763
Jun 27, 202427.05027.60026.30026.55026.27311,606,230
Jun 26, 202426.60027.55026.60027.40027.11412,456,007
Jun 25, 202426.90027.60026.50027.20026.91611,389,341
Jun 24, 202426.85026.85026.20026.70026.42211,414,074
Jun 21, 202427.25027.50026.80026.90026.61912,567,747
Jun 20, 202427.60027.65027.00027.25026.9668,376,865
Jun 19, 202427.20027.95027.00027.60027.31212,562,064
Jun 18, 202427.00027.55026.75026.80026.5219,524,275
Jun 17, 202427.10027.75026.55027.05026.7687,798,558
Jun 14, 202426.40028.10026.40027.00026.71814,609,499
Jun 13, 202427.25027.45026.75026.85026.57013,585,934
Jun 12, 2024 1.366 Dividend
Jun 12, 202427.60027.95026.50026.70026.42224,719,882
Jun 11, 202428.95029.10028.05028.85027.19725,684,334
Jun 7, 202428.95029.30028.65029.10027.43315,604,656
Jun 6, 202430.20030.30028.65028.90027.24513,851,943
Jun 5, 202430.75030.75029.45029.60027.90412,183,878
Jun 4, 202429.20030.65028.90030.20028.47020,320,525
Jun 3, 202428.60029.50028.55029.05027.38612,032,642
May 31, 202429.50029.55028.30028.40026.77323,799,665
May 30, 202429.70029.85028.80029.10027.43322,168,027
May 29, 202430.05030.60029.90030.05028.32912,385,949
May 28, 202430.60031.30030.35030.50028.7538,481,352
May 27, 202430.20030.65029.80030.55028.80010,771,551
May 24, 202431.10031.55030.05030.55028.80017,895,267
May 23, 202431.80032.05031.35031.60029.79017,062,953
May 22, 202432.35033.30032.05032.30030.45022,281,236
May 21, 202432.80032.95032.00032.30030.45014,674,647
May 20, 202432.40033.05031.75032.75030.87428,212,635
May 17, 202432.15033.70030.75032.85030.96861,466,139
May 16, 202431.70032.60031.40031.90030.07343,861,316
May 14, 202431.70031.85030.70030.80029.03614,276,760
May 13, 202431.95031.95030.35031.40029.60116,457,897
May 10, 202430.00032.15029.90032.10030.26135,817,771
May 9, 202429.55030.45029.35029.95028.23426,579,457
May 8, 202430.60030.85029.05029.15027.48018,189,431

Related Tickers

0688.HK CHINA OVERSEAS
13.500
+0.15%
 
0123.HK YUEXIU PROPERTY
4.850
+2.11%
 
2202.HK China Vanke Co., Ltd.
5.310
-0.37%
 
0960.HK LONGFOR GROUP
10.500
+2.94%
 
0119.HK POLY PROPERTY
1.470
-1.34%
 
0813.HK SHIMAO GROUP
0.810
0.00%
 
3383.HK Agile Group Holdings Limited
0.460
-2.13%
 
0016.HK SHK PPT
76.800
+0.66%
 
1813.HK KWG GROUP
0.335
-1.47%
 
1098.HK ROAD KING INFRA
0.810
-2.41%