MODERN LAND (CHINA) CO., LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01107  2013-07-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.019 0.018 0.019 2,588,376 0.019 0.018 0.019 0.015 0.023 138,362,000 0.0187 -5.00%
2025-11-28 17 20 0.020 0.019 0.020 8,152,258 0.020 0.019 0.020 0.018 0.038 318,076,000 0.0256 -4.76%
2025-10-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2024-03-28 0 20 0.021 0.020 0.021 374,620 0.021 0.020 0.021 0.020 0.038 14,224,000 0.0263 -44.74%
2024-02-29 0 19 0.038 0.031 0.038 388,608 0.038 0.031 0.038 0.033 0.045 10,468,400 0.0371 -22.45%
2024-01-31 0 22 0.049 0.043 0.049 169,879 0.049 0.043 0.049 0.041 0.067 3,416,600 0.0497 -7.55%
2023-12-29 0 19 0.053 0.049 0.054 126,920 0.053 0.049 0.054 0.040 0.062 2,472,000 0.0513 -10.17%
2023-11-30 0 22 0.059 0.042 0.060 138,044 0.059 0.042 0.060 0.041 0.060 2,767,983 0.0499 28.26%
2023-10-31 0 20 0.046 0.036 0.046 575,292 0.046 0.036 0.046 0.036 0.059 12,478,000 0.0461 -9.80%
2023-09-29 7 19 0.051 0.053 0.058 6,205,770 0.051 0.053 0.058 0.045 0.131 71,328,000 0.0870 -52.34%
2023-08-31 23 23 - - - 0 0.107 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.107 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.107 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.107 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.107 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.107 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.107 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.107 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.107 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.107 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.107 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.107 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.107 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.107 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.107 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.107 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.107 - - - - 0 - 0.00%
2022-03-31 0 23 0.107 0.107 0.110 7,242,139 0.107 0.107 0.110 0.089 0.141 64,581,686 0.1121 -15.08%
2022-02-28 0 17 0.126 0.126 0.130 5,745,044 0.126 0.126 0.130 0.122 0.164 39,182,600 0.1466 -16.56%
2022-01-31 5 21 0.151 0.150 0.154 24,447,711 0.151 0.150 0.154 0.147 0.450 127,292,400 0.1921 -60.26%
2021-12-31 22 22 - - - 0 0.380 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.380 - - - - 0 - 0.00%
2021-10-29 7 18 - - - 18,741,970 0.380 - - 0.380 0.610 39,305,440 0.4768 -34.48%
2021-09-30 0 21 0.580 0.580 0.590 16,613,232 0.580 0.580 0.590 0.570 0.720 26,560,520 0.6255 -17.14%
2021-08-31 0 22 0.700 0.680 0.700 7,967,184 0.700 0.680 0.700 0.630 0.780 11,403,600 0.6987 9.38%
2021-07-30 0 21 0.640 0.630 0.650 10,344,142 0.640 0.630 0.650 0.600 0.750 15,214,561 0.6799 -12.69%
2021-06-30 0 21 0.770 0.770 0.780 8,805,670 0.733 0.733 0.743 0.704 0.781 11,931,002 0.7380 -1.28%
2021-05-31 0 20 0.780 0.780 0.790 4,925,216 0.743 0.743 0.752 0.733 0.800 6,509,214 0.7567 -3.70%
2021-04-30 0 19 0.810 0.810 0.820 6,848,378 0.771 0.771 0.781 0.762 0.819 8,722,090 0.7852 -3.57%
2021-03-31 0 23 0.840 0.830 0.850 11,900,494 0.800 0.790 0.809 0.781 0.961 13,946,604 0.8533 -7.69%
2021-02-26 0 18 0.910 0.910 0.930 8,501,494 0.866 0.866 0.885 0.790 0.914 9,978,217 0.8520 7.06%
2021-01-29 0 20 0.850 0.850 0.870 25,489,080 0.809 0.809 0.828 0.781 0.961 30,627,780 0.8322 0.00%
2020-12-31 0 22 0.850 0.850 0.860 69,334,780 0.809 0.809 0.819 0.790 1.047 82,350,806 0.8419 -16.67%
2020-11-30 0 21 1.020 1.010 1.020 48,311,603 0.971 0.961 0.971 0.809 1.028 54,077,860 0.8934 2.00%
2020-10-30 0 18 1.000 1.000 1.050 3,121,386 0.952 0.952 1.000 0.952 1.095 3,096,037 1.0082 -9.05%
2020-09-30 0 22 1.140 1.110 1.150 4,069,256 1.047 1.019 1.056 0.946 1.102 3,960,160 1.0275 0.88%
2020-08-31 0 21 1.130 1.130 1.140 9,163,771 1.038 1.038 1.047 0.891 1.093 9,360,464 0.9790 13.00%
2020-07-31 0 22 1.000 1.000 1.040 12,590,114 0.918 0.918 0.955 0.881 1.020 13,401,186 0.9395 -5.01%
2020-06-30 0 21 1.090 0.980 1.090 3,514,918 0.967 0.869 0.967 0.851 1.002 3,720,777 0.9447 5.83%
2020-05-29 0 20 1.030 1.030 1.080 11,061,794 0.913 0.913 0.958 0.905 1.002 11,547,308 0.9580 -1.90%
2020-04-29 0 19 1.050 1.050 1.080 6,367,860 0.931 0.931 0.958 0.825 0.967 6,888,782 0.9244 -1.87%
2020-03-31 0 22 1.070 1.040 1.070 15,890,344 0.949 0.922 0.949 0.568 1.029 19,352,639 0.8211 1.90%
2020-02-28 0 20 1.050 1.050 1.080 13,572,723 0.931 0.931 0.958 0.922 1.100 13,985,930 0.9705 -4.55%
2020-01-31 0 20 1.100 1.060 1.100 18,183,967 0.975 0.940 0.975 0.940 1.126 17,156,848 1.0599 -6.78%
2019-12-31 0 20 1.180 1.180 1.190 20,608,148 1.046 1.046 1.055 0.967 1.117 19,961,793 1.0324 7.27%
2019-11-29 0 21 1.100 1.100 1.110 21,580,144 0.975 0.975 0.984 0.931 1.029 22,067,331 0.9779 1.85%
2019-10-31 0 21 1.080 1.080 1.120 2,892,080 0.958 0.958 0.993 0.900 1.020 2,973,078 0.9728 5.40%
2019-09-30 0 21 1.060 1.060 1.140 2,479,238 0.909 0.909 0.977 0.892 1.003 2,636,122 0.9405 -7.83%
2019-08-30 0 22 1.150 1.120 1.160 7,789,505 0.986 0.960 0.994 0.909 1.046 8,275,625 0.9413 0.88%
2019-07-31 0 22 1.140 1.130 1.140 10,709,650 0.977 0.969 0.977 0.909 1.046 11,057,086 0.9686 0.88%
2019-06-28 0 19 1.130 1.130 1.140 7,792,371 0.969 0.969 0.977 0.867 1.037 8,177,154 0.9529 3.65%
2019-05-31 0 21 1.110 1.110 1.140 12,048,600 0.935 0.935 0.960 0.901 1.086 12,277,413 0.9814 -14.62%
2019-04-30 0 19 1.300 1.290 1.350 24,270,778 1.095 1.086 1.137 0.977 1.271 20,119,660 1.2063 -8.45%
2019-03-29 0 21 1.420 1.380 1.420 52,436,092 1.196 1.162 1.196 0.859 1.221 50,985,769 1.0284 25.66%
2019-02-28 0 17 1.130 1.100 1.130 12,024,550 0.951 0.926 0.951 0.850 1.002 13,054,298 0.9211 1.80%
2019-01-31 0 22 1.110 1.100 1.110 24,568,861 0.935 0.926 0.935 0.682 0.977 29,239,271 0.8403 15.63%
2018-12-31 0 19 0.960 0.960 0.980 10,093,465 0.808 0.808 0.825 0.741 0.943 12,275,275 0.8223 -11.93%
2018-11-30 0 22 1.090 1.050 1.100 13,276,577 0.918 0.884 0.926 0.800 0.935 15,553,726 0.8536 11.22%
2018-10-31 0 21 0.980 0.950 0.980 36,397,353 0.825 0.800 0.825 0.674 1.019 45,181,997 0.8056 -16.24%
2018-09-28 0 19 1.170 1.130 1.190 17,197,680 0.985 0.951 1.002 0.884 1.027 17,940,542 0.9586 2.10%
2018-08-31 0 23 1.170 1.130 1.190 9,378,039 0.965 0.932 0.981 0.932 1.113 9,321,486 1.0061 -13.33%
2018-07-31 0 21 1.350 1.350 1.360 24,806,612 1.113 1.113 1.122 0.990 1.113 23,593,652 1.0514 1.50%
2018-06-29 0 20 1.330 1.330 1.350 29,251,510 1.097 1.097 1.113 1.023 1.230 25,569,000 1.1440 -6.57%
2018-05-31 0 21 1.460 1.450 1.460 36,018,249 1.174 1.166 1.174 1.110 1.335 30,450,257 1.1829 -1.35%
2018-04-30 0 19 1.480 1.450 1.480 63,146,428 1.190 1.166 1.190 1.102 1.286 53,775,535 1.1743 -5.73%
2018-03-29 0 21 1.570 1.570 1.580 103,709,600 1.262 1.262 1.270 1.246 1.592 73,309,792 1.4147 -14.67%
2018-02-28 0 18 1.840 1.820 1.840 108,111,590 1.479 1.463 1.479 1.254 1.632 74,833,113 1.4447 -6.60%
2018-01-31 0 22 1.970 1.950 1.970 180,512,443 1.584 1.568 1.584 1.351 1.656 119,656,858 1.5086 17.26%
2017-12-29 0 19 1.680 1.680 1.690 41,250,132 1.351 1.351 1.359 1.142 1.367 32,974,086 1.2510 9.09%
2017-11-30 0 22 1.540 1.510 1.540 70,736,706 1.238 1.214 1.238 1.214 1.375 54,913,778 1.2881 0.65%
2017-10-31 0 20 1.530 1.530 1.540 75,178,482 1.230 1.230 1.238 1.142 1.383 60,001,079 1.2530 -7.27%
2017-09-29 0 21 1.650 1.640 1.650 410,804,988 1.327 1.319 1.327 1.041 1.520 312,178,011 1.3159 24.90%
2017-08-31 0 22 1.470 1.470 1.490 38,012,548 1.062 1.062 1.077 0.975 1.113 36,997,912 1.0274 0.00%
2017-07-31 0 21 1.470 1.460 1.470 42,387,820 1.062 1.055 1.062 0.860 1.077 43,178,208 0.9817 22.81%
2017-06-30 0 22 1.260 1.240 1.270 28,441,512 0.865 0.851 0.872 0.789 0.892 33,591,597 0.8467 2.44%
2017-05-31 0 20 1.230 1.220 1.230 20,686,780 0.844 0.837 0.844 0.803 0.879 24,866,802 0.8319 -3.15%
2017-04-28 0 17 1.270 1.260 1.270 28,010,720 0.872 0.865 0.872 0.858 0.927 31,444,049 0.8908 -3.79%
2017-03-31 0 23 1.320 1.300 1.320 123,043,049 0.906 0.892 0.906 0.824 0.995 136,239,192 0.9031 8.20%
2017-02-28 0 20 1.220 1.210 1.220 31,731,577 0.837 0.831 0.837 0.776 0.865 38,343,501 0.8276 4.27%
2017-01-27 0 19 1.170 1.160 1.170 38,457,952 0.803 0.796 0.803 0.652 0.817 53,579,145 0.7178 13.59%
2016-12-30 0 20 1.030 1.020 1.030 67,704,331 0.707 0.700 0.707 0.638 0.741 98,859,741 0.6849 0.98%
2016-11-30 0 22 1.020 1.010 1.020 51,280,760 0.700 0.693 0.700 0.686 0.755 71,822,374 0.7140 -5.56%
2016-10-31 0 19 1.080 1.080 1.090 60,031,200 0.741 0.741 0.748 0.735 0.783 79,327,574 0.7568 -5.26%
2016-09-30 0 21 1.140 1.130 1.140 87,258,420 0.783 0.776 0.783 0.741 0.879 108,692,543 0.8028 -9.52%
2016-08-31 0 22 1.260 1.250 1.260 111,367,310 0.865 0.858 0.865 0.549 0.906 146,463,569 0.7604 14.55%
2016-07-29 0 20 1.100 1.080 1.100 27,184,050 0.755 0.741 0.755 0.735 1.064 31,101,712 0.8740 -30.38%
2016-06-30 0 21 1.580 1.570 1.580 43,835,600 1.085 1.078 1.085 0.872 1.091 44,243,095 0.9908 6.04%
2016-05-31 0 21 1.490 1.370 1.490 10,713,540 1.023 0.940 1.023 0.940 1.098 10,485,917 1.0217 6.40%
2016-04-29 0 20 1.500 1.450 1.500 48,607,945 0.961 0.929 0.961 0.929 1.179 49,167,076 0.9886 -1.32%
2016-03-31 0 21 1.520 1.520 1.530 5,002,770 0.974 0.974 0.980 0.833 1.057 5,303,933 0.9432 10.14%
2016-02-29 0 18 1.380 1.370 1.430 37,568,180 0.884 0.878 0.916 0.865 1.128 37,491,000 1.0021 -10.97%
2016-01-29 0 20 1.550 1.540 1.550 39,675,840 0.993 0.987 0.993 0.974 1.403 37,454,486 1.0593 -29.55%
2015-12-31 0 22 2.200 2.190 2.200 19,951,610 1.410 1.403 1.410 1.147 1.410 15,631,185 1.2764 18.28%
2015-11-30 0 21 1.860 1.860 1.870 51,601,884 1.192 1.192 1.198 0.897 1.282 43,231,214 1.1936 18.47%
2015-10-30 0 20 1.570 1.570 1.580 18,330,014 1.006 1.006 1.013 0.833 1.025 20,278,159 0.9039 12.95%
2015-09-30 0 20 1.390 1.350 1.400 68,597,837 0.891 0.865 0.897 0.801 0.993 77,409,100 0.8862 -3.47%
2015-08-31 0 21 1.440 1.380 1.450 122,608,133 0.923 0.884 0.929 0.692 1.205 123,950,620 0.9892 10.77%
2015-07-31 0 22 1.300 1.300 1.340 23,891,944 0.833 0.833 0.859 0.673 0.961 29,023,146 0.8232 -6.47%
2015-06-30 0 22 1.390 1.340 1.400 28,544,400 0.891 0.859 0.897 0.839 0.990 31,120,682 0.9172 -3.23%
2015-05-29 1 19 1.580 1.550 1.580 63,234,450 0.920 0.903 0.920 0.786 1.054 67,141,753 0.9418 1.94%
2015-04-30 0 19 1.550 1.540 1.630 12,836,820 0.903 0.897 0.950 0.699 0.915 15,331,581 0.8373 25.00%
2015-03-31 0 22 1.240 1.210 1.240 4,526,370 0.722 0.705 0.722 0.652 0.775 6,486,570 0.6978 -0.80%
2015-02-27 0 18 1.250 1.250 1.270 673,560 0.728 0.728 0.740 0.705 0.786 916,599 0.7348 0.81%
2015-01-30 0 21 1.240 1.240 1.290 1,195,780 0.722 0.722 0.752 0.658 0.804 1,644,386 0.7272 1.64%
2014-12-31 0 21 1.220 1.150 1.220 787,620 0.711 0.670 0.711 0.641 0.740 1,129,443 0.6974 -6.15%
2014-11-28 0 20 1.300 1.260 1.300 3,997,940 0.757 0.734 0.757 0.693 0.769 5,441,235 0.7347 0.00%
2014-10-31 0 21 1.300 1.220 1.300 1,646,960 0.757 0.711 0.757 0.693 0.769 2,234,854 0.7369 8.33%
2014-09-30 0 21 1.200 1.190 1.210 5,005,700 0.699 0.693 0.705 0.629 0.746 7,327,644 0.6831 -9.77%
2014-08-29 3 21 - - - 5,877,200 0.775 - - 0.734 0.792 7,713,852 0.7619 1.53%
2014-07-31 0 22 1.310 1.280 1.310 20,534,380 0.763 0.746 0.763 0.682 0.839 26,509,286 0.7746 11.02%
2014-06-30 0 20 1.180 1.150 1.180 691,820 0.687 0.670 0.687 0.664 0.728 1,012,722 0.6831 2.61%
2014-05-30 0 20 1.150 1.100 1.250 559,680 0.670 0.641 0.728 0.601 0.728 855,299 0.6544 9.46%
2014-04-30 0 20 1.150 1.100 1.170 2,010,006 0.612 0.585 0.623 0.575 0.665 3,216,686 0.6249 -0.86%
2014-03-31 0 21 1.160 1.140 1.190 2,266,740 0.617 0.607 0.633 0.596 0.681 3,554,703 0.6377 -6.45%
2014-02-28 0 19 1.240 1.150 1.250 389,020 0.660 0.612 0.665 0.612 0.735 570,481 0.6819 -4.62%
2014-01-30 0 21 1.300 1.130 1.380 6,357,881 0.692 0.601 0.735 0.596 0.708 9,255,679 0.6869 8.33%
2013-12-31 0 20 1.200 1.200 1.280 746,390 0.639 0.639 0.681 0.570 0.649 1,181,770 0.6316 0.00%
2013-11-29 0 21 1.200 1.180 1.200 1,951,680 0.639 0.628 0.639 0.628 0.745 2,887,350 0.6759 -9.09%
2013-10-31 0 21 1.320 1.240 1.360 1,076,920 0.703 0.660 0.724 0.628 0.793 1,457,954 0.7387 -10.81%
2013-09-30 0 20 1.480 1.450 1.480 2,876,040 0.788 0.772 0.788 0.759 0.793 3,707,083 0.7758 3.11%
2013-08-30 0 21 1.450 1.400 1.450 15,641,040 0.764 0.738 0.764 0.717 0.790 20,645,502 0.7576 -2.03%
2013-07-31 0 14 1.480 1.470 1.480 52,170,010 0.780 0.775 0.780 0.674 0.796 69,475,018 0.7509

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top