China Resources Land Ltd (1109.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	32.82	33.08	32.38	32.82	-0.12%	10,590,400
2026-08-06	32.88	33.04	32.04	32.86	-0.67%	12,561,541
2026-08-05	33.38	33.54	32.68	33.08	-1.02%	15,138,022
2026-08-04	33.66	33.66	32.74	33.42	+0.97%	11,932,931
2026-08-03	33.62	33.98	32.50	33.10	-0.30%	18,558,348
2026-07-31	34.00	34.02	33.16	33.20	-2.35%	18,972,168
2026-07-30	34.10	34.76	33.92	34.00	-0.29%	12,929,260
2026-07-29	33.58	35.20	33.58	34.10	+1.55%	16,216,699
2026-07-28	32.72	33.68	32.70	33.58	+2.44%	12,912,752
2026-07-27	32.88	33.08	32.54	32.78	+0.31%	9,581,828
2026-07-24	33.22	33.68	32.54	32.68	-3.88%	11,106,863
2026-07-23	32.98	34.32	32.98	34.00	+1.86%	19,230,293
2026-07-22	33.12	33.86	32.80	33.38	-0.42%	19,122,885
2026-07-21	34.00	34.52	33.34	33.52	-2.78%	17,171,877
2026-07-20	33.72	34.48	33.14	34.48	+2.25%	20,187,135
2026-07-17	34.62	34.92	32.54	33.72	-2.60%	53,768,680
2026-07-16	33.92	35.06	33.80	34.62	+2.91%	18,770,201
2026-07-15	33.12	33.92	33.04	33.64	+0.60%	19,760,439
2026-07-14	32.06	33.48	31.94	33.44	+2.26%	16,122,830
2026-07-13	32.60	32.98	32.30	32.70	+1.62%	16,043,120
2026-07-10	32.02	32.62	31.46	32.18	+1.71%	13,557,243
2026-07-09	32.00	32.08	31.40	31.64	-2.04%	16,986,096
2026-07-08	31.50	32.38	31.50	32.30	+2.54%	14,221,025
2026-07-07	32.00	32.24	31.24	31.50	-1.99%	14,653,259
2026-07-06	31.12	32.50	31.02	32.14	+3.28%	17,754,377
2026-07-03	31.14	31.88	30.48	31.12	+0.19%	14,745,040
2026-07-02	30.32	31.54	30.18	31.06	+3.53%	26,677,240
2026-06-30	30.50	30.54	29.62	30.00	-1.77%	17,848,889
2026-06-29	30.28	31.10	29.84	30.54	+1.26%	17,338,393
2026-06-26	30.22	30.80	29.68	30.16	-0.26%	17,897,736
2026-06-25	30.88	31.10	29.30	30.24	-1.82%	38,607,852
2026-06-24	30.76	31.04	30.48	30.80	+1.25%	17,314,561
2026-06-23	31.18	31.46	30.02	30.42	-2.44%	22,941,080
2026-06-22	31.94	32.08	30.32	31.18	-2.81%	45,863,273
2026-06-18	34.20	34.20	31.76	32.08	-7.34%	72,357,273
2026-06-17	35.14	35.66	34.26	34.62	-1.48%	35,965,961
2026-06-16	35.92	36.44	34.82	35.14	-2.61%	39,899,871
2026-06-15	36.60	36.98	35.14	36.08	-3.22%	30,049,240
2026-06-12	37.26	37.88	36.74	37.28	+1.08%	32,207,449
2026-06-11	36.00	37.74	36.00	36.88	+2.50%	47,023,762
2026-06-10	35.12	36.12	34.70	35.98	+1.35%	30,065,250
2026-06-09	35.38	35.70	34.44	35.50	+0.34%	27,803,328
2026-06-08	34.86	36.18	34.56	35.38	-1.50%	27,881,008
2026-06-05	35.50	36.68	35.50	35.92	-0.17%	27,091,301
2026-06-04	35.98	36.46	35.54	35.98	+0.00%	24,765,760
2026-06-03	36.58	36.58	35.34	35.98	-0.50%	17,151,961
2026-06-02	36.42	37.12	36.08	36.16	-0.71%	26,124,350
2026-06-01	35.06	36.88	34.84	36.42	+3.11%	32,762,520
2026-05-29	34.48	36.18	34.12	35.32	+2.44%	61,123,449
2026-05-28	34.36	34.98	33.60	34.48	-1.03%	38,222,059
2026-05-27	35.22	35.22	33.58	34.84	-1.25%	40,134,809
2026-05-26	34.88	35.76	34.54	35.28	+1.09%	21,446,840
2026-05-22	35.74	35.74	34.80	34.90	-0.57%	25,551,100
2026-05-21	34.68	35.46	34.46	35.10	+0.69%	21,973,949
2026-05-20	35.18	35.18	34.44	34.86	-1.36%	22,079,000
2026-05-19	35.92	36.34	34.94	35.34	-1.61%	30,467,369
2026-05-18	37.20	37.58	35.18	35.92	-4.67%	44,424,809
2026-05-15	37.62	37.92	37.10	37.68	+0.16%	27,366,000
2026-05-14	38.66	38.72	37.10	37.62	-1.52%	30,500,641
2026-05-13	37.82	38.40	37.60	38.20	+0.21%	20,340,230
2026-05-12	38.60	39.88	37.76	38.12	-0.73%	55,925,961
2026-05-11	36.76	38.68	36.22	38.40	+4.46%	56,508,992
2026-05-08	35.50	36.90	35.20	36.76	+3.55%	46,490,289
2026-05-07	35.70	35.98	35.20	35.50	+0.45%	31,646,699
2026-05-06	33.40	35.74	33.40	35.34	+6.70%	40,973,809
2026-05-05	33.02	33.16	32.54	33.12	+0.24%	6,045,430
2026-05-04	32.98	33.54	32.84	33.04	+1.66%	11,997,020
2026-04-30	32.86	33.24	32.38	32.50	-1.40%	25,032,641
2026-04-29	31.30	32.98	31.16	32.96	+6.53%	28,844,789
2026-04-28	31.34	31.52	30.78	30.94	-1.40%	8,731,623
2026-04-27	32.10	32.40	31.06	31.38	-2.55%	15,255,020
2026-04-24	32.20	32.30	31.74	32.20	-0.19%	12,270,240
2026-04-23	32.50	32.50	31.74	32.26	-0.74%	16,103,300
2026-04-22	31.92	32.54	31.54	32.50	+1.82%	18,021,471
2026-04-21	31.90	32.02	31.50	31.92	+1.66%	10,653,000
2026-04-20	31.42	31.48	30.84	31.40	+0.19%	15,096,320
2026-04-17	31.16	32.00	31.02	31.34	+0.32%	23,158,301
2026-04-16	30.68	31.28	30.66	31.24	+1.83%	14,175,310
2026-04-15	31.06	31.42	30.62	30.68	-0.90%	16,377,450
2026-04-14	29.54	31.16	29.54	30.96	+5.02%	22,038,670
2026-04-13	29.12	29.62	29.02	29.48	+0.20%	10,929,770
2026-04-10	29.46	29.96	29.32	29.42	+0.14%	15,861,840
2026-04-09	29.14	29.50	28.64	29.38	-0.27%	16,401,311
2026-04-08	29.72	29.90	29.06	29.46	+2.58%	15,956,340
2026-04-02	29.02	29.16	28.50	28.72	-1.51%	9,010,738
2026-04-01	28.98	29.56	28.76	29.16	+1.82%	14,538,090
2026-03-31	28.02	29.30	28.02	28.64	+1.78%	19,159,119
2026-03-30	27.90	28.60	27.74	28.14	+0.86%	14,204,270
2026-03-27	27.92	28.08	27.74	27.90	-0.21%	13,090,490
2026-03-26	28.80	29.00	27.84	27.96	-2.92%	15,789,370
2026-03-25	28.98	29.10	28.56	28.80	+0.14%	15,894,620
2026-03-24	29.10	29.20	28.34	28.76	+0.91%	14,231,990
2026-03-23	29.34	29.36	28.20	28.50	-3.00%	22,289,891
2026-03-20	29.56	29.98	29.30	29.38	-0.47%	12,893,740
2026-03-19	30.00	30.00	29.46	29.52	-3.15%	15,732,330
2026-03-18	31.16	31.40	30.36	30.48	-1.99%	11,347,860
2026-03-17	30.58	31.76	30.54	31.10	+1.90%	16,813,000
2026-03-16	30.08	30.94	30.00	30.52	+1.46%	8,829,405
2026-03-13	30.30	30.72	30.00	30.08	-0.73%	10,523,950
2026-03-12	30.14	30.74	29.86	30.30	-1.11%	18,035,221
2026-03-11	30.56	31.02	30.38	30.64	+0.13%	15,925,890
2026-03-10	31.02	31.20	30.18	30.60	-0.78%	15,124,180
2026-03-09	30.00	30.92	29.12	30.84	-0.26%	26,153,699
2026-03-06	30.00	31.08	29.92	30.92	+2.45%	26,149,090
2026-03-05	30.28	30.96	30.04	30.18	+0.73%	14,921,030
2026-03-04	30.22	30.36	29.60	29.96	-1.96%	14,802,400
2026-03-03	31.26	31.64	30.32	30.56	-2.24%	20,869,430
2026-03-02	31.54	31.80	31.06	31.26	-1.64%	19,227,891
2026-02-27	31.80	31.96	31.02	31.78	-0.31%	17,845,609
2026-02-26	33.20	33.20	31.86	31.88	-2.15%	16,142,690
2026-02-25	31.86	33.76	31.26	32.58	+2.26%	30,611,119
2026-02-24	32.20	32.20	31.56	31.86	-1.06%	13,351,340
2026-02-23	31.62	32.26	31.46	32.20	+3.34%	14,702,550
2026-02-20	31.90	32.00	31.10	31.16	+0.71%	9,699,666
2026-02-16	30.64	31.14	30.64	30.94	-0.06%	3,009,446
2026-02-13	31.34	31.76	30.84	30.96	-2.52%	15,449,150
2026-02-12	32.00	32.12	31.50	31.76	-0.75%	17,161,061
2026-02-11	31.80	32.30	31.70	32.00	-0.31%	12,814,850
2026-02-10	32.02	32.26	31.64	32.10	+0.12%	16,907,619
2026-02-09	32.00	32.70	31.60	32.06	+1.20%	22,056,789
2026-02-06	31.40	32.08	31.40	31.68	-1.00%	12,962,050
2026-02-05	32.00	32.22	31.24	32.00	+0.19%	33,916,488
2026-02-04	30.30	32.22	30.20	31.94	+5.41%	44,739,961
2026-02-03	29.60	30.96	29.60	30.30	+2.02%	20,049,301
2026-02-02	30.22	30.66	29.52	29.70	-3.19%	22,936,740
2026-01-30	30.80	31.44	30.48	30.68	-1.60%	37,791,281
2026-01-29	29.02	31.32	28.82	31.18	+4.63%	69,085,438
2026-01-28	28.56	29.80	28.30	29.80	+4.63%	44,984,738
2026-01-27	28.00	28.82	27.90	28.48	+1.71%	21,085,660
2026-01-26	28.08	28.36	27.76	28.00	-0.78%	31,504,539
2026-01-23	29.06	29.06	28.00	28.22	-1.81%	20,711,740
2026-01-22	28.98	29.14	28.56	28.74	-0.07%	16,069,920
2026-01-21	29.36	29.54	28.60	28.76	-2.97%	23,572,221
2026-01-20	28.50	29.94	28.38	29.64	+3.71%	29,269,211
2026-01-19	29.08	29.48	28.52	28.58	-2.32%	15,835,500
2026-01-16	29.66	29.70	29.02	29.26	-1.35%	13,811,580
2026-01-15	29.22	30.02	29.00	29.66	+1.51%	23,460,279
2026-01-14	29.30	29.56	28.94	29.22	-0.27%	20,155,869
2026-01-13	29.18	29.60	29.00	29.30	+0.41%	10,441,610
2026-01-12	29.24	29.44	28.60	29.18	-0.07%	11,202,130
2026-01-09	29.72	30.18	29.08	29.20	-1.35%	22,370,471
2026-01-08	29.26	29.66	29.06	29.60	+0.75%	12,004,120
2026-01-07	29.80	30.08	29.32	29.38	-1.48%	11,663,760
2026-01-06	29.58	30.28	29.20	29.82	+2.40%	24,421,221
2026-01-05	27.92	29.58	27.74	29.12	+5.05%	26,597,320
2026-01-02	27.50	27.72	27.28	27.72	+1.91%	4,317,367
2025-12-31	27.50	27.74	27.14	27.20	-1.09%	5,597,099
2025-12-30	27.22	27.58	26.90	27.50	+1.03%	10,421,910
2025-12-29	27.80	27.96	27.10	27.22	-2.09%	14,026,380
2025-12-24	27.92	28.02	27.70	27.80	-0.36%	3,345,990
2025-12-23	27.80	28.16	27.66	27.90	+1.16%	10,830,000
2025-12-22	27.66	27.72	27.22	27.58	+0.73%	10,364,140
2025-12-19	27.14	27.60	26.70	27.38	+0.96%	23,878,420
2025-12-18	27.60	27.60	27.02	27.12	-0.95%	12,545,960
2025-12-17	27.32	27.66	27.16	27.38	+0.29%	9,898,108
2025-12-16	28.00	28.06	27.06	27.30	-2.29%	21,302,900
2025-12-15	28.22	28.22	27.80	27.94	-1.06%	6,974,192
2025-12-12	28.18	28.56	28.02	28.24	+0.21%	11,465,290
2025-12-11	28.20	28.44	27.96	28.18	-0.07%	10,842,400
2025-12-10	28.36	28.92	27.70	28.20	+0.36%	18,147,721
2025-12-09	29.08	29.12	28.02	28.10	-3.77%	17,718,000
2025-12-08	29.40	29.90	29.20	29.20	-1.55%	7,725,144
2025-12-05	29.64	29.72	29.00	29.66	+0.34%	9,640,467
2025-12-04	29.60	29.64	29.28	29.56	+0.48%	6,420,605
2025-12-03	29.90	30.20	29.40	29.42	-3.10%	10,036,670
2025-12-02	30.30	30.62	29.70	30.36	-0.91%	13,944,300
2025-12-01	30.16	30.76	30.16	30.64	+1.59%	10,083,180
2025-11-28	30.86	30.94	30.00	30.16	-2.33%	14,074,460
2025-11-27	30.60	31.12	30.20	30.88	+0.92%	16,308,770
2025-11-26	30.68	30.98	30.52	30.60	-0.26%	9,523,940
2025-11-25	30.44	30.90	30.30	30.68	+0.79%	11,756,170
2025-11-24	30.12	30.86	30.06	30.44	+2.22%	27,024,061
2025-11-21	30.06	30.78	29.76	29.78	-0.93%	14,407,540
2025-11-20	29.70	31.08	29.42	30.06	+2.52%	23,458,359
2025-11-19	29.50	29.66	29.08	29.32	-1.15%	11,458,970
2025-11-18	30.26	30.38	29.46	29.66	-2.11%	9,999,694
2025-11-17	30.24	30.62	30.20	30.30	-0.66%	8,133,832
2025-11-14	30.16	30.90	30.00	30.50	-0.65%	18,441,061
2025-11-13	30.66	30.84	30.06	30.70	+0.00%	22,214,301
2025-11-12	30.02	31.04	29.84	30.70	+3.58%	28,796,109
2025-11-11	29.04	30.20	29.04	29.64	+1.93%	18,354,270
2025-11-10	27.82	29.12	27.82	29.08	+4.45%	23,369,529
2025-11-07	28.20	28.38	27.78	27.84	-1.42%	10,621,670
2025-11-06	27.80	28.28	27.80	28.24	+1.88%	9,342,842
2025-11-05	27.86	27.98	27.54	27.72	-1.14%	11,377,420
2025-11-04	28.18	28.68	28.02	28.04	-1.34%	9,603,605
2025-11-03	28.10	28.58	28.00	28.42	+1.28%	12,986,950
2025-10-31	28.26	28.48	28.00	28.06	-0.71%	15,688,300
2025-10-30	29.02	29.04	27.98	28.26	-2.69%	30,649,000
2025-10-28	29.28	29.44	28.90	29.04	-0.68%	8,945,682
2025-10-27	29.70	29.82	29.20	29.24	-0.41%	10,766,690
2025-10-24	29.44	29.56	29.08	29.36	-0.20%	7,636,103
2025-10-23	29.12	29.56	29.12	29.42	+0.34%	9,134,615
2025-10-22	29.64	30.08	29.24	29.32	-2.07%	14,303,710
2025-10-21	29.76	30.40	29.72	29.94	+1.01%	11,483,510
2025-10-20	30.00	30.00	29.26	29.64	+1.79%	14,535,170
2025-10-17	29.42	30.36	28.98	29.12	-1.29%	18,158,279
2025-10-16	28.76	29.66	28.70	29.50	+1.94%	16,969,920
2025-10-15	29.50	29.58	28.86	28.94	-0.28%	17,857,670
2025-10-14	29.38	29.74	28.74	29.02	-1.23%	15,311,020
2025-10-13	29.12	29.60	28.56	29.38	-0.27%	15,407,100
2025-10-10	29.12	29.68	28.96	29.46	+1.17%	14,989,990
2025-10-09	29.14	29.40	28.48	29.12	+1.11%	18,822,580
2025-10-08	29.22	29.36	28.48	28.80	-0.48%	8,603,107
2025-10-06	29.04	29.28	28.90	28.94	-0.55%	2,497,133
2025-10-03	29.34	29.34	28.66	29.10	-0.82%	12,025,970
2025-10-02	30.42	30.42	29.32	29.34	-3.42%	15,284,080
2025-09-30	29.80	30.42	29.66	30.38	+1.95%	19,922,430
2025-09-29	30.00	30.24	29.54	29.80	+0.61%	16,730,070
2025-09-26	29.20	30.20	28.96	29.62	+0.61%	19,696,510
2025-09-25	29.80	30.06	29.18	29.44	-2.19%	30,525,830
2025-09-24	30.22	30.86	29.84	30.10	-0.40%	19,132,160
2025-09-23	30.88	31.18	30.18	30.22	-1.88%	18,584,900
2025-09-22	31.56	31.58	30.66	30.80	-2.41%	13,146,820
2025-09-19	31.32	31.72	31.20	31.56	+0.19%	17,687,949
2025-09-18	32.24	32.40	31.32	31.50	-2.30%	20,143,439
2025-09-17	32.20	32.50	31.94	32.24	+0.06%	14,510,470
2025-09-16	32.02	32.72	32.02	32.22	-0.43%	10,478,680
2025-09-15	32.84	33.08	31.78	32.36	-1.76%	17,188,170
2025-09-12	32.96	33.20	32.44	32.94	+1.35%	23,310,330
2025-09-11	32.50	32.64	32.18	32.50	-0.49%	10,726,460
2025-09-10	32.08	32.72	31.88	32.66	+1.24%	14,913,970
2025-09-09	31.60	32.86	31.16	32.26	+2.54%	19,032,570
2025-09-08	31.20	31.70	31.04	31.46	+0.45%	10,234,120
2025-09-05	31.12	31.52	30.66	31.32	+1.95%	8,976,026
2025-09-04	31.12	31.66	30.60	30.72	-0.26%	13,050,260
2025-09-03	31.02	31.32	30.26	30.80	-0.65%	18,748,141
2025-09-02	31.26	31.44	30.86	31.00	-1.77%	15,257,000
2025-09-01	31.00	31.62	30.64	31.56	+3.27%	16,032,150
2025-08-29	30.90	31.06	30.52	30.56	+0.26%	13,258,250
2025-08-28	30.68	31.14	30.30	30.48	+0.26%	17,311,080
2025-08-27	31.40	32.10	30.18	30.40	-2.25%	21,917,119
2025-08-26	31.34	31.74	31.02	31.10	-2.08%	14,883,320
2025-08-25	32.00	32.80	31.62	31.76	+0.95%	21,058,170
2025-08-22	31.56	32.02	31.22	31.46	-0.57%	6,417,125
2025-08-21	32.10	32.26	31.36	31.64	+0.06%	9,440,283
2025-08-20	31.56	31.68	31.02	31.62	+0.19%	15,197,770
2025-08-19	32.12	32.66	31.32	31.56	-1.68%	14,438,250
2025-08-18	33.00	33.04	32.02	32.10	-3.02%	16,869,840
2025-08-15	32.68	34.12	32.38	33.10	+2.03%	24,855,230
2025-08-14	31.82	33.08	31.82	32.44	+2.01%	22,591,221
2025-08-13	31.20	31.80	30.90	31.80	+2.38%	16,066,760
2025-08-12	30.34	31.18	30.30	31.06	+2.37%	10,995,600
2025-08-11	30.06	30.64	29.86	30.34	+1.88%	16,012,230
2025-08-08	29.50	30.14	29.50	29.78	+0.61%	14,670,130
2025-08-07	28.74	29.80	28.70	29.60	+3.21%	13,273,370
2025-08-06	28.84	29.20	28.46	28.68	-0.97%	8,803,712
2025-08-05	28.86	29.32	28.74	28.96	+0.35%	10,445,770
2025-08-04	29.32	29.48	28.60	28.86	+0.91%	10,211,500
2025-08-01	28.65	29.25	28.45	28.60	-0.87%	14,344,360

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+10.39%). Worst month: Dec (-11.23%). Based on 2 years of daily data (2025–2026).

Jan+8.38%
Feb+10.39%
Mar-5.05%
Apr+6.40%
May+1.84%
Jun-5.72%
Jul+7.27%
Aug+6.85%
Sep-3.74%
Oct-4.36%
Nov+6.12%
Dec-11.23%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is China Resources Land Ltd's (1109.HK) latest close?

32.82 on 2026-08-07, from the Closelook data lake's daily price record.

What is 1109.HK's 52-week high and low?

39.88 high and 26.70 low over the trailing 52 weeks, as of 2026-08-07.

What is China Resources Land Ltd's strongest and weakest month historically?

Historically, 1109.HK's strongest calendar month has been Feb (average +10.39%) and its weakest Dec (average -11.23%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.