China Resources Land Ltd (PK) (CRBJY)
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 | 0.6 | 1.97368421053 | 30.4 | 31 | 30.3 | 205 | 30.65647922 | DR |
| 4 | 2.5 | 8.77192982456 | 28.5 | 31 | 28.5 | 221 | 29.95489974 | DR |
| 12 | -2.45 | -7.32436472347 | 33.45 | 33.46 | 27.55 | 316 | 29.68315284 | DR |
| 26 | 1.15 | 3.85259631491 | 29.85 | 33.46 | 27.5 | 464 | 29.33208055 | DR |
| 52 | -0.31 | -0.990099009901 | 31.31 | 40.0827 | 27.5 | 2065 | 33.85629904 | DR |
| 156 | -16.43 | -34.6405228758 | 47.43 | 51.89 | 26.1265 | 1211 | 37.5777763 | DR |
| 260 | -11.64 | -27.2983114447 | 42.64 | 51.89 | 26.1265 | 927 | 37.76640017 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 31 | 0.5 | 1.64 | 31 | 31 | 31 | 361 |
| 1737757440 | 30.5 | 0.2 | 0.66 | 30.5 | 30.5 | 30.5 | 123 |
| 1737671040 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1737584640 | 30.3 | -0.1 | -0.33 | 30.3 | 30.3 | 30.3 | 191 |
| 1737498540 | 30.4 | 0.45 | 1.50 | 30.4 | 30.4 | 30.4 | 143 |
| 1737152820 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1737066420 | 29.95 | 0.82 | 2.83 | 29.95 | 29.95 | 29.95 | 242 |
| 1736979600 | 29.125 | 0 | 0.00 | 29.125 | 29.125 | 29.125 | 0 |
| 1736893200 | 29.125 | 0 | 0.00 | 29.125 | 29.125 | 29.125 | 0 |
| 1736806800 | 29.125 | 0.63 | 2.19 | 29.125 | 29.125 | 29.125 | 215 |
| 1736548140 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1736375340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1736288940 | 28.5 | -0.4 | -1.38 | 28.5 | 28.5 | 28.5 | 271 |
| 1736202000 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735942800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735856400 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735683600 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735597200 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735338000 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735251600 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735078800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1734992400 | 28.9 | 0.25 | 0.87 | 27.65 | 28.9 | 27.65 | 463 |
| 1734733200 | 28.65 | 0 | 0.00 | 28.65 | 28.65 | 28.65 | 0 |
| 1734646800 | 28.65 | 1.1 | 3.99 | 28.65 | 28.65 | 28.65 | 366 |
| 1734560940 | 27.55 | -0.35 | -1.25 | 29.29 | 29.29 | 27.55 | 522 |
| 1734474360 | 27.9 | -2 | -6.69 | 27.9 | 27.9 | 27.9 | 179 |
| 1734388140 | 29.9 | -3.5 | -10.48 | 29.9 | 29.9 | 29.9 | 696 |
| 1734128400 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1734042000 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1733955600 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1733869200 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1733782800 | 33.4 | 3.03 | 9.96 | 33.4 | 33.4 | 33.4 | 103 |
| 1733523660 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1733437260 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1733350860 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1733264460 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1733178060 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732918860 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732746060 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732659660 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732573260 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732314060 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732227660 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732141260 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1732054860 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1731968460 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1731709260 | 30.375 | -3.09 | -9.22 | 30.375 | 30.375 | 30.375 | 660 |
| 1731622800 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1731536400 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1731450000 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1731363600 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1731104400 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1731018000 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1730931600 | 33.46 | 0.86 | 2.64 | 33.45 | 33.46 | 33.45 | 202 |
| 1730817000 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730730600 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730471400 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730385000 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730298600 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730212200 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730125800 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
