China Resources Land Ltd (PK) (CRBJF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7428 | 25.3515358362 | 2.93 | 3.6728 | 2.93 | 300 | 3.6728 | CS |
| 4 | 0.9928 | 37.0447761194 | 2.68 | 3.6728 | 2.68 | 4064 | 2.75881545 | CS |
| 12 | 0.6028 | 19.6351791531 | 3.07 | 3.6728 | 2.46 | 3562 | 2.85139492 | CS |
| 26 | 0.7107 | 23.9931129942 | 2.9621 | 4.185 | 2.46 | 2138 | 3.03133903 | CS |
| 52 | -0.3172 | -7.94987468672 | 3.99 | 4.185 | 2.46 | 13232 | 3.27073033 | CS |
| 156 | -0.2202 | -5.6563061906 | 3.893 | 5.25 | 2.46 | 9382 | 3.78963634 | CS |
| 260 | -0.4772 | -11.4987951807 | 4.15 | 5.25 | 0.0002 | 9547 | 3.92709699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727990400 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727904000 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727817600 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727731200 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727472000 | 3.6728 | 0.74 | 25.35 | 3.6728 | 3.6728 | 3.6728 | 600 |
| 1727386200 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1727299200 | 2.93 | -0.13 | -4.25 | 2.93 | 2.93 | 2.93 | 3461 |
| 1727212800 | 3.06 | 0.38 | 14.18 | 2.83 | 3.06 | 2.83 | 370 |
| 1727126820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726867620 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726781220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726694820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726608420 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726522020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726262820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726176420 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726090020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726003620 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1725917220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1725658020 | 2.68 | 0.22 | 8.94 | 2.68 | 2.68 | 2.68 | 15889 |
| 1725571560 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1725485160 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1725398760 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1725053160 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1724966760 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1724880360 | 2.46 | -0.36 | -12.77 | 2.46 | 2.46 | 2.46 | 175 |
| 1724793600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1724707200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1724448000 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1724361600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1724275200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1724188800 | 2.82 | -0.17 | -5.69 | 2.82 | 2.82 | 2.82 | 1000 |
| 1724102400 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1723843200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1723756800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1723670400 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1723584000 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1723497600 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1723238400 | 2.99 | -0.08 | -2.61 | 2.99 | 2.99 | 2.915713 | 13820 |
| 1723152600 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1723066200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722979800 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722893100 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722633900 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722547500 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722461100 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722374700 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722288300 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1722029100 | 3.07 | -0.35 | -10.23 | 3.07 | 3.07 | 3.07 | 300 |
| 1721942640 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721856240 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721769840 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721683440 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721424240 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721337840 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721251440 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721165040 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721078640 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1720819440 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1720733040 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1720646640 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1720560240 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1720473840 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1720214640 | 3.42 | 0.01 | 0.23 | 3.42 | 3.42 | 3.42 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
