Vanke Property Overseas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.860	1.860	1.850	1.860	1.651	64,000
2025-10-24	1.850	1.850	1.810	1.850	1.642	55,000
2025-10-23	1.850	1.870	1.850	1.850	1.642	46,000
2025-10-22	1.840	1.880	1.830	1.870	1.660	115,000
2025-10-21	1.780	1.860	1.740	1.840	1.633	61,000
2025-10-20	1.770	1.830	1.770	1.810	1.607	102,000
2025-10-17	1.740	1.770	1.700	1.740	1.545	214,000
2025-10-16	1.790	1.790	1.770	1.770	1.571	45,000
2025-10-15	1.820	1.920	1.770	1.790	1.589	40,000
2025-10-14	1.900	1.900	1.810	1.820	1.616	123,000
2025-10-13	1.910	1.910	1.780	1.900	1.687	426,000
2025-10-10	1.970	1.980	1.910	1.910	1.695	272,750
2025-10-09	1.970	2.170	1.960	1.990	1.766	731,500
2025-10-08	1.820	2.120	1.820	1.990	1.766	2,118,000
2025-10-06	1.630	1.750	1.630	1.750	1.553	318,000
2025-10-03	1.640	1.640	1.640	1.640	1.456	1,000
2025-10-02	1.620	1.640	1.590	1.640	1.456	11,000
2025-09-30	1.610	1.620	1.600	1.620	1.438	92,250
2025-09-29	1.620	1.630	1.610	1.620	1.438	89,000
2025-09-26	1.670	1.670	1.650	1.650	1.465	38,000
2025-09-25	1.660	1.680	1.660	1.660	1.474	200,000
2025-09-24	1.640	1.670	1.640	1.660	1.474	7,000
2025-09-23	1.630	1.630	1.630	1.630	1.447	0
2025-09-22	1.700	1.700	1.630	1.630	1.447	61,000
2025-09-19	1.700	1.740	1.690	1.690	1.500	139,000
2025-09-18	1.680	1.680	1.680	1.680	1.491	0
2025-09-17	1.670	1.680	1.670	1.680	1.491	66,000
2025-09-16	1.610	1.660	1.610	1.660	1.474	14,500
2025-09-15	1.700	1.700	1.650	1.650	1.465	13,000
2025-09-12	1.620	1.700	1.620	1.700	1.509	740,000
2025-09-11	1.600	1.600	1.600	1.600	1.420	15,000
2025-09-10	1.550	1.600	1.520	1.550	1.376	537,000
2025-09-09	1.550	1.550	1.540	1.550	1.376	32,000
2025-09-08	1.530	1.590	1.530	1.570	1.394	13,000
2025-09-05	1.580	1.580	1.560	1.580	1.403	19,000
2025-09-04	1.590	1.590	1.590	1.590	1.411	9,000
2025-09-03	1.620	1.620	1.590	1.590	1.411	84,000
2025-09-02	1.690	1.690	1.610	1.620	1.438	15,000
2025-09-01	1.630	1.630	1.610	1.630	1.447	235,000
2025-08-29	1.630	1.630	1.620	1.630	1.447	55,000
2025-08-28	1.680	1.690	1.680	1.680	1.491	31,000
2025-08-27	1.690	1.690	1.690	1.690	1.500	14,000
2025-08-26	1.680	1.690	1.670	1.690	1.500	161,000
2025-08-25	1.650	1.690	1.650	1.690	1.500	442,000
2025-08-22	1.630	1.650	1.610	1.640	1.456	244,000
2025-08-21	1.700	1.700	1.650	1.650	1.465	118,000
2025-08-20	1.650	1.650	1.650	1.650	1.465	9,000
2025-08-19	1.640	1.640	1.640	1.640	1.456	8,000
2025-08-18	1.680	1.680	1.640	1.640	1.456	77,000
2025-08-15	1.660	1.730	1.650	1.700	1.509	554,000
2025-08-14	1.640	1.750	1.630	1.740	1.545	106,000
2025-08-13	1.640	1.650	1.620	1.640	1.456	188,000
2025-08-12	1.620	1.640	1.610	1.640	1.456	231,000
2025-08-11	1.650	1.650	1.650	1.650	1.465	0
2025-08-08	1.650	1.650	1.650	1.650	1.465	0
2025-08-07	1.650	1.650	1.620	1.620	1.438	72,000
2025-08-06	1.590	1.650	1.590	1.650	1.465	23,000
2025-08-05	1.590	1.590	1.590	1.590	1.411	76,000
2025-08-04	1.620	1.620	1.620	1.620	1.438	10,000
2025-08-01	1.660	1.660	1.630	1.630	1.447	85,445

← NewerPage 5 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.