HKEX · 1109 · stock
China Resources Land Limited (1109) stock price history
Every HKEX trading session of China Resources Land Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1109 adjusted close, 2000 to 2026
- HK$36.97
- All time high, 2026
- HK$38.40
- 52 week high, HK$25.71 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1109 key facts
- China Resources Land Limited (1109) closed at HK$29.46 on Sep 28, 2026 on HKEX.
- 1109's all time high close is HK$36.97, set on May 11, 2026; its all time low close is HK$0.2824 on Apr 11, 2000.
- 1109's 52 week range is HK$25.71 to HK$38.40.
- 1109 returned +3.3% over the year to Sep 28, 2026 and +21.6% over five years.
- Over ten years 1109 returned +99%, +7.1% a year compounded.
- 1109's deepest drawdown was -76.0% from May 28, 2001 to Apr 24, 2003.
- DataCedar holds 6,664 daily sessions of 1109 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1109 price chart, 2000 to 2026
1109 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -1.6% |
| 6 months | +9.7% |
| Year to date | +11.3% |
| 1 year | +3.3% |
| 3 years | +13.3% |
| 5 years | +21.6% |
| 10 years | +98.9% |
| Since Jan 4, 2000 | +6,703% |
| Compound annual growth, 26.7 years | +17.1% |
1109 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$36.97 on May 11, 2026
- All time low close
- HK$0.2824 on Apr 11, 2000
- 52 week high
- HK$38.40 on May 12, 2026
- 52 week low
- HK$25.71 on Dec 19, 2025
- Deepest drawdown
- -76.0% from May 28, 2001 to Apr 24, 2003, recovered Oct 10, 2005
- Best single session
- +32.9% on Jun 16, 2000
- Worst single session
- -17.0% on Feb 21, 2001
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 68.0×
- Best calendar year
- 2006, +192%
- Worst calendar year
- 2002, -47%
1109 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$26.48 | HK$38.40 | HK$26.26 | HK$29.46 | +12.5% | 4.2B | 182 |
| 2025 | HK$20.68 | HK$32.62 | HK$19.17 | HK$26.19 | +27.5% | 4.3B | 246 |
| 2024 | HK$24.10 | HK$29.49 | HK$16.94 | HK$20.54 | -14.8% | 4.5B | 246 |
| 2023 | HK$29.14 | HK$33.20 | HK$21.26 | HK$24.10 | -17.8% | 2.4B | 243 |
| 2022 | HK$25.83 | HK$31.94 | HK$19.63 | HK$29.30 | +14.8% | 3B | 246 |
| 2021 | HK$23.91 | HK$30.76 | HK$19.70 | HK$25.52 | +7.4% | 3.6B | 247 |
| 2020 | HK$27.89 | HK$29.42 | HK$19.42 | HK$23.76 | -14.7% | 3.1B | 248 |
| 2019 | HK$20.82 | HK$27.96 | HK$19.34 | HK$27.85 | +34.0% | 3B | 246 |
| 2018 | HK$15.55 | HK$23.04 | HK$15.51 | HK$20.79 | +35.2% | 3.5B | 246 |
| 2017 | HK$11.26 | HK$18.28 | HK$11.13 | HK$15.38 | +36.1% | 3.1B | 247 |
| 2016 | HK$13.96 | HK$15.40 | HK$10.64 | HK$11.30 | -20.5% | 3.3B | 247 |
| 2015 | HK$12.80 | HK$17.90 | HK$10.89 | HK$14.21 | +13.0% | 4.1B | 247 |
| 2014 | HK$11.52 | HK$12.80 | HK$8.34 | HK$12.58 | +9.6% | 3.1B | 247 |
| 2013 | HK$12.51 | HK$14.54 | HK$10.79 | HK$11.48 | -7.5% | 2.3B | 245 |
| 2012 | HK$7.38 | HK$13.10 | HK$6.75 | HK$12.42 | +71.6% | 2.8B | 246 |
| 2011 | HK$8.02 | HK$9.02 | HK$4.19 | HK$7.24 | -10.0% | 3.7B | 246 |
| 2010 | HK$9.84 | HK$10.05 | HK$7.17 | HK$8.04 | -18.2% | 3.7B | 249 |
| 2009 | HK$5.23 | HK$11.59 | HK$4.24 | HK$9.83 | +87.8% | 4.5B | 249 |
| 2008 | HK$9.40 | HK$9.40 | HK$3.25 | HK$5.23 | -44.3% | 4.8B | 247 |
| 2007 | HK$5.08 | HK$12.22 | HK$3.86 | HK$9.40 | +86.4% | 3.6B | 246 |
| 2006 | HK$1.72 | HK$5.05 | HK$1.65 | HK$5.05 | +191.8% | 3.3B | 247 |
| 2005 | HK$0.6867 | HK$1.76 | HK$0.5871 | HK$1.73 | +149.9% | 2.4B | 247 |
| 2004 | HK$0.5514 | HK$0.8374 | HK$0.4136 | HK$0.6919 | +25.5% | 1.1B | 262 |
| 2003 | HK$0.3963 | HK$0.6025 | HK$0.2923 | HK$0.5514 | +39.1% | 2.7B | 261 |
| 2002 | HK$0.7518 | HK$0.8992 | HK$0.3765 | HK$0.3963 | -47.3% | 1.3B | 261 |
| 2001 | HK$0.7898 | HK$1.27 | HK$0.6452 | HK$0.7518 | -4.8% | 3B | 261 |
| 2000 | HK$0.4142 | HK$0.9352 | HK$0.2777 | HK$0.7898 | n/a | 2.8B | 259 |
1109 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$29.46 | -1.2% |
| August 2026 | HK$29.83 | -9.5% |
| July 2026 | HK$32.94 | +10.7% |
| June 2026 | HK$29.77 | -12.5% |
| May 2026 | HK$34.01 | +8.7% |
| April 2026 | HK$31.29 | +13.5% |
| March 2026 | HK$27.57 | -9.9% |
| February 2026 | HK$30.60 | +3.6% |
| January 2026 | HK$29.54 | +12.8% |
| December 2025 | HK$26.19 | -9.8% |
| November 2025 | HK$29.04 | +7.5% |
| October 2025 | HK$27.02 | -7.6% |
About the 1109 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1109/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1102 Enviro Energy International Holdings Limited
- 1104 APAC Resources Limited
- 1105 Sing Tao News Corporation Limited
- 1108 Triumph New Energy Company Limited
- 1110 Kingworld Medicines Group Limited
- 1111 Huashi Group Holdings Limited
- 1112 Health and Happiness (H&H) International Holdings Limited
- 1113 CK Asset Holdings Limited
Common questions
1109 share price history
