Vanke Property Overseas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.380	1.380	1.280	1.290	1.050	28,000
2023-11-13	1.450	1.460	1.400	1.400	1.139	10,000
2023-11-10	1.330	1.340	1.330	1.340	1.090	26,000
2023-11-09	1.350	1.350	1.330	1.330	1.082	18,000
2023-11-08	1.360	1.360	1.350	1.350	1.098	13,000
2023-11-07	1.350	1.350	1.350	1.350	1.098	78,000
2023-11-06	1.340	1.350	1.340	1.350	1.098	99,000
2023-11-03	1.360	1.360	1.330	1.330	1.082	226,000
2023-11-02	1.360	1.360	1.340	1.360	1.107	136,000
2023-11-01	1.360	1.360	1.360	1.360	1.107	0
2023-10-31	1.360	1.360	1.360	1.360	1.107	0
2023-10-30	1.360	1.360	1.360	1.360	1.107	0
2023-10-27	1.360	1.360	1.360	1.360	1.107	0
2023-10-26	1.360	1.360	1.360	1.360	1.107	0
2023-10-25	1.360	1.360	1.360	1.360	1.107	0
2023-10-24	1.360	1.360	1.360	1.360	1.107	20,000
2023-10-20	1.360	1.360	1.360	1.360	1.107	10,000
2023-10-19	1.380	1.380	1.380	1.380	1.123	0
2023-10-18	1.380	1.380	1.380	1.380	1.123	0
2023-10-17	1.380	1.380	1.380	1.380	1.123	27,000
2023-10-16	1.360	1.380	1.360	1.380	1.123	9,000
2023-10-13	1.390	1.390	1.380	1.390	1.131	16,944
2023-10-12	1.400	1.400	1.390	1.390	1.131	24,000
2023-10-11	1.440	1.440	1.390	1.400	1.139	51,000
2023-10-10	1.450	1.450	1.360	1.400	1.139	22,000
2023-10-09	1.440	1.440	1.440	1.440	1.172	0
2023-10-06	1.450	1.450	1.440	1.440	1.172	29,220
2023-10-05	1.450	1.460	1.440	1.440	1.172	23,000
2023-10-04	1.490	1.490	1.450	1.450	1.180	16,000
2023-10-03	1.530	1.530	1.530	1.530	1.245	0
2023-09-29	1.440	1.540	1.440	1.530	1.245	196,000
2023-09-28	1.460	1.460	1.440	1.440	1.172	21,000
2023-09-27	1.450	1.450	1.450	1.450	1.180	0
2023-09-26	1.450	1.450	1.450	1.450	1.180	1,289
2023-09-25	1.530	1.530	1.450	1.500	1.221	22,000
2023-09-22	1.520	1.520	1.520	1.520	1.237	0
2023-09-21	1.530	1.530	1.520	1.520	1.237	20,000
2023-09-20	1.530	1.550	1.530	1.530	1.245	7,000
2023-09-19	1.550	1.550	1.550	1.550	1.261	50,000
2023-09-18	1.550	1.550	1.550	1.550	1.261	0
2023-09-15	1.550	1.550	1.550	1.550	1.261	0
2023-09-14	1.620	1.620	1.530	1.550	1.261	11,000
2023-09-13	1.620	1.620	1.620	1.620	1.318	4,000
2023-09-12	1.620	1.620	1.620	1.620	1.318	0
2023-09-11	1.650	1.650	1.580	1.620	1.318	60,000
2023-09-07	1.790	1.800	1.720	1.720	1.400	71,000
2023-09-06	1.630	1.630	1.630	1.630	1.326	0
2023-09-05	1.630	1.630	1.600	1.610	1.310	167,000
2023-09-04	1.650	1.650	1.650	1.650	1.343	4,000
2023-08-31	1.630	1.640	1.620	1.640	1.334	21,000
2023-08-30	1.660	1.660	1.660	1.660	1.351	4,000
2023-08-29	1.670	1.670	1.670	1.670	1.359	0
2023-08-28	1.670	1.670	1.670	1.670	1.359	0
2023-08-25	1.670	1.670	1.670	1.670	1.359	0
2023-08-24	1.670	1.670	1.670	1.670	1.359	0
2023-08-23	1.670	1.670	1.670	1.670	1.359	0
2023-08-22	1.670	1.670	1.670	1.670	1.359	10,000
2023-08-21	1.690	1.690	1.690	1.690	1.375	0
2023-08-18	1.700	1.700	1.670	1.700	1.383	73,000
2023-08-17	1.710	1.710	1.710	1.710	1.391	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2000 HKD
2025-06-17	0.0600 HKD
2024-06-18	0.0600 HKD
2023-06-21	0.0900 HKD
2022-06-29	0.0900 HKD
2021-06-30	0.0900 HKD
2020-05-28	0.0900 HKD
2019-06-11	0.0900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.