CHINA RES LAND - Price History

Monthly price history for 1109.HK (CHINA RES LAND)

DateAdjusted priceReal price
May 2024 HK$32.85 HK$32.85
April 2024 HK$28.45 HK$28.45
March 2024 HK$24.75 HK$24.75
February 2024 HK$24.10 HK$24.10
January 2024 HK$23.60 HK$23.60
December 2023 HK$28 HK$28
November 2023 HK$28.60 HK$28.60
October 2023 HK$29.30 HK$29.30
September 2023 HK$31.20 HK$31.20
August 2023 HK$32.94 HK$33.15
July 2023 HK$35.87 HK$36.10
June 2023 HK$32.99 HK$33.20
May 2023 HK$27.91 HK$29.30
April 2023 HK$34.67 HK$36.40
March 2023 HK$34.10 HK$35.80
February 2023 HK$33.14 HK$34.80
January 2023 HK$35.81 HK$37.60
December 2022 HK$34.05 HK$35.75
November 2022 HK$34.29 HK$36
October 2022 HK$23.43 HK$24.60
September 2022 HK$29.43 HK$30.90
August 2022 HK$30.53 HK$32.25
July 2022 HK$31 HK$32.75
June 2022 HK$34.65 HK$36.60
May 2022 HK$31.64 HK$35
April 2022 HK$31.91 HK$35.30
March 2022 HK$33 HK$36.50
February 2022 HK$34.35 HK$38
January 2022 HK$34.13 HK$37.75
December 2021 HK$29.65 HK$32.80
November 2021 HK$29.34 HK$32.45
October 2021 HK$27.39 HK$30.30
September 2021 HK$29.70 HK$32.85
August 2021 HK$25.99 HK$28.95
July 2021 HK$23.34 HK$26
June 2021 HK$28.23 HK$31.45
May 2021 HK$31.46 HK$36.35
April 2021 HK$31.54 HK$36.45
March 2021 HK$32.58 HK$37.65
February 2021 HK$31.89 HK$36.85
January 2021 HK$26.74 HK$30.90
December 2020 HK$27.61 HK$31.90
November 2020 HK$29.08 HK$33.60
October 2020 HK$27.30 HK$31.55
September 2020 HK$30.20 HK$34.90
August 2020 HK$30.88 HK$35.85
July 2020 HK$27.82 HK$32.30
June 2020 HK$25.28 HK$29.35
May 2020 HK$25.48 HK$30.55
April 2020 HK$26.52 HK$31.80
March 2020 HK$26.69 HK$32
February 2020 HK$29.98 HK$35.95
January 2020 HK$27.27 HK$32.70
December 2019 HK$32.36 HK$38.80
November 2019 HK$28.23 HK$33.85
October 2019 HK$27.90 HK$33.45
September 2019 HK$27.40 HK$32.85
August 2019 HK$26.49 HK$31.90
July 2019 HK$28.02 HK$33.75
June 2019 HK$28.56 HK$34.40
May 2019 HK$25.60 HK$31.90
April 2019 HK$27.40 HK$34.15
March 2019 HK$28.25 HK$35.20
February 2019 HK$23.51 HK$29.30
January 2019 HK$24.48 HK$30.50
December 2018 HK$24.15 HK$30.10
November 2018 HK$23.27 HK$29
October 2018 HK$21.34 HK$26.60
September 2018 HK$21.99 HK$27.40
August 2018 HK$21.85 HK$27.35
July 2018 HK$22.93 HK$28.70
June 2018 HK$21.13 HK$26.45
May 2018 HK$22.38 HK$28.80
April 2018 HK$23.11 HK$29.75
March 2018 HK$22.18 HK$28.55
February 2018 HK$21.72 HK$27.95
January 2018 HK$24.24 HK$31.20
December 2017 HK$17.87 HK$23
November 2017 HK$17.44 HK$22.45
October 2017 HK$18.06 HK$23.25
September 2017 HK$18.57 HK$23.90
August 2017 HK$18.92 HK$24.45
July 2017 HK$19.42 HK$25.10
June 2017 HK$17.61 HK$22.75
May 2017 HK$17.25 HK$22.90
April 2017 HK$16.27 HK$21.60
March 2017 HK$15.82 HK$21
February 2017 HK$15.97 HK$21.20
January 2017 HK$14.56 HK$19.34
December 2016 HK$13.13 HK$17.44
November 2016 HK$14.19 HK$18.84
October 2016 HK$14.56 HK$19.34
September 2016 HK$16.27 HK$21.60
August 2016 HK$16.39 HK$21.85
July 2016 HK$14.46 HK$19.28
June 2016 HK$13.58 HK$18.10
May 2016 HK$13.58 HK$18.58
April 2016 HK$14 HK$19.16
March 2016 HK$14.54 HK$19.90
February 2016 HK$13.56 HK$18.56
January 2016 HK$13.84 HK$18.94
December 2015 HK$16.52 HK$22.60
November 2015 HK$15.24 HK$20.85
October 2015 HK$14.80 HK$20.25
September 2015 HK$13.27 HK$18.16
August 2015 HK$14.06 HK$19.34
July 2015 HK$15.82 HK$21.75
June 2015 HK$18.29 HK$25.15
May 2015 HK$17.94 HK$25.10
April 2015 HK$20.20 HK$28.25
March 2015 HK$15.66 HK$21.90
February 2015 HK$14.73 HK$20.60
January 2015 HK$14.21 HK$19.88
December 2014 HK$14.62 HK$20.45
November 2014 HK$14.01 HK$19.60
October 2014 HK$13.18 HK$18.44
September 2014 HK$11.44 HK$16
August 2014 HK$12.62 HK$17.74
July 2014 HK$12.94 HK$18.20
June 2014 HK$10.08 HK$14.18
May 2014 HK$10.90 HK$15.70
April 2014 HK$11.08 HK$15.96
March 2014 HK$11.82 HK$17.02
February 2014 HK$12.19 HK$17.56
January 2014 HK$12.69 HK$18.28
December 2013 HK$13.34 HK$19.22
November 2013 HK$14.82 HK$21.35
October 2013 HK$15.58 HK$22.45
September 2013 HK$15.26 HK$22.05
August 2013 HK$14.67 HK$21.20
July 2013 HK$14.74 HK$21.30
June 2013 HK$14.67 HK$21.20
May 2013 HK$16.31 HK$23.85
April 2013 HK$16.07 HK$23.50
March 2013 HK$14.84 HK$21.70
February 2013 HK$15.49 HK$22.65
January 2013 HK$16.14 HK$23.60
December 2012 HK$14.43 HK$21.10
November 2012 HK$14.16 HK$20.70
October 2012 HK$12.10 HK$17.70
September 2012 HK$11.64 HK$17.08
August 2012 HK$10.21 HK$14.98
July 2012 HK$10.72 HK$15.74
June 2012 HK$10.76 HK$15.80
May 2012 HK$9.86 HK$14.64
April 2012 HK$10.07 HK$14.94
March 2012 HK$9.04 HK$13.42
February 2012 HK$10 HK$14.84
January 2012 HK$9.23 HK$13.70
December 2011 HK$8.41 HK$12.48
November 2011 HK$7.68 HK$11.40
October 2011 HK$7.71 HK$11.54
September 2011 HK$5.67 HK$8.49
August 2011 HK$8.49 HK$12.70
July 2011 HK$10.21 HK$15.28
June 2011 HK$9.41 HK$14.08
May 2011 HK$9.34 HK$13.98
April 2011 HK$8.82 HK$13.40
March 2011 HK$9.58 HK$14.56
February 2011 HK$8.32 HK$12.64
January 2011 HK$9.25 HK$14.06
December 2010 HK$9.34 HK$14.20
November 2010 HK$9.16 HK$13.92
October 2010 HK$10.05 HK$15.28
September 2010 HK$10.38 HK$15.78
August 2010 HK$9.74 HK$14.88
July 2010 HK$10.78 HK$16.48
June 2010 HK$9.68 HK$14.80
May 2010 HK$9.63 HK$14.72
April 2010 HK$9.35 HK$14.48
March 2010 HK$10.90 HK$16.88
February 2010 HK$10.44 HK$16.16
January 2010 HK$9.09 HK$14.08
December 2009 HK$11.42 HK$17.68
November 2009 HK$11.61 HK$17.98
October 2009 HK$12.35 HK$19.12
September 2009 HK$10.93 HK$16.98
August 2009 HK$10.44 HK$16.22
July 2009 HK$12.19 HK$18.94
June 2009 HK$11.06 HK$17.18
May 2009 HK$11.59 HK$18
April 2009 HK$8.99 HK$14.04
March 2009 HK$7.68 HK$12
February 2009 HK$5.41 HK$8.45
January 2009 HK$5.86 HK$9.15
December 2008 HK$6.08 HK$9.50
November 2008 HK$5.72 HK$8.93
October 2008 HK$4.86 HK$7.60
September 2008 HK$5.14 HK$8.06
August 2008 HK$5.89 HK$9.24
July 2008 HK$6.59 HK$10.34
June 2008 HK$6.88 HK$10.80
May 2008 HK$8.43 HK$13.22
April 2008 HK$10.18 HK$16.06
March 2008 HK$8.56 HK$13.50
February 2008 HK$9.28 HK$14.64
January 2008 HK$8.62 HK$13.60
December 2007 HK$10.93 HK$17.24
November 2007 HK$11.75 HK$18.54
October 2007 HK$12.10 HK$19.10
September 2007 HK$10.24 HK$16.18
August 2007 HK$8.54 HK$13.50
July 2007 HK$9.18 HK$14.50
June 2007 HK$7.40 HK$11.70
May 2007 HK$6.47 HK$10.22
April 2007 HK$5.98 HK$9.50
March 2007 HK$5.92 HK$9.40
February 2007 HK$5.04 HK$8
January 2007 HK$4.94 HK$7.84
December 2006 HK$5.86 HK$9.31
November 2006 HK$4.96 HK$7.88
October 2006 HK$3.91 HK$6.21
September 2006 HK$3.29 HK$5.25
August 2006 HK$2.95 HK$4.70
July 2006 HK$2.58 HK$4.12
June 2006 HK$2.65 HK$4.22
May 2006 HK$2.52 HK$4.02
April 2006 HK$3.27 HK$5.25
March 2006 HK$3.64 HK$5.85
February 2006 HK$2.60 HK$4.18
January 2006 HK$2.65 HK$4.25
December 2005 HK$2.01 HK$3.22
November 2005 HK$1.84 HK$2.95
October 2005 HK$1.31 HK$2.10
September 2005 HK$1.42 HK$2.28
August 2005 HK$1.21 HK$1.94
July 2005 HK$1.03 HK$1.65
June 2005 HK$0.79 HK$1.27
May 2005 HK$0.76 HK$1.25
April 2005 HK$0.85 HK$1.39
March 2005 HK$0.94 HK$1.55
February 2005 HK$1.19 HK$1.96
January 2005 HK$0.91 HK$1.50
December 2004 HK$0.80 HK$1.32
November 2004 HK$0.80 HK$1.32
October 2004 HK$0.69 HK$1.14
September 2004 HK$0.73 HK$1.20
August 2004 HK$0.62 HK$1.02
July 2004 HK$0.62 HK$1.01
June 2004 HK$0.59 HK$0.97
May 2004 HK$0.60 HK$1.02
April 2004 HK$0.53 HK$0.90
March 2004 HK$0.71 HK$1.20
February 2004 HK$0.88 HK$1.49
January 2004 HK$0.87 HK$1.47
December 2003 HK$0.64 HK$1.08
November 2003 HK$0.64 HK$1.08
October 2003 HK$0.63 HK$1.06
September 2003 HK$0.56 HK$0.94
August 2003 HK$0.55 HK$0.93
July 2003 HK$0.50 HK$0.84
June 2003 HK$0.49 HK$0.83
May 2003 HK$0.51 HK$0.88
April 2003 HK$0.37 HK$0.65
March 2003 HK$0.44 HK$0.77
February 2003 HK$0.53 HK$0.92
January 2003 HK$0.52 HK$0.91
December 2002 HK$0.46 HK$0.80
November 2002 HK$0.52 HK$0.90
October 2002 HK$0.50 HK$0.87
September 2002 HK$0.55 HK$0.96
August 2002 HK$0.61 HK$1.06
July 2002 HK$0.71 HK$1.23
June 2002 HK$0.85 HK$1.48
May 2002 HK$0.86 HK$1.50
April 2002 HK$0.83 HK$1.46
March 2002 HK$0.91 HK$1.59
February 2002 HK$0.90 HK$1.58
January 2002 HK$1.03 HK$1.80
December 2001 HK$0.87 HK$1.53
November 2001 HK$1.02 HK$1.78
October 2001 HK$1.14 HK$2
September 2001 HK$1.03 HK$1.82
August 2001 HK$1.04 HK$1.84
July 2001 HK$1.12 HK$1.98
June 2001 HK$1.25 HK$2.20
May 2001 HK$1.28 HK$2.25
April 2001 HK$1.12 HK$1.99
March 2001 HK$0.93 HK$1.65
February 2001 HK$1.07 HK$1.90
January 2001 HK$0.92 HK$1.64
December 2000 HK$0.92 HK$1.63
November 2000 HK$0.89 HK$1.58
October 2000 HK$0.89 HK$1.58
September 2000 HK$0.91 HK$1.61
August 2000 HK$0.94 HK$1.67
July 2000 HK$0.88 HK$1.56
June 2000 HK$0.59 HK$1.04
May 2000 HK$0.36 HK$0.63
April 2000 HK$0.36 HK$0.66
March 2000 HK$0.37 HK$0.67
February 2000 HK$0.37 HK$0.67
January 2000 HK$0.46 HK$0.84

1109.HK

Price: HK$32.85

52 week price:
20.35
37.90

Dividend Yield: 0.05%

5-year range yield:
0.05%
1.11%

Forward Dividend Yield: 1.32%

Payout Ratio: 9.06%

Payout Ratio Range:
4.50%
9.08%

Dividend Per Share: 0.43 HKD

Earnings Per Share: 4.76 HKD

P/E Ratio: 4.88

Exchange: HKG

Sector: Real Estate

Industry: Real Estate - Development

Market Capitalization: 219.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 11.26%

DGR5: 10.96%

DGR10: 18.49%

DGR20: 28.86%

Links: