Vanke Property Overseas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.520	1.520	1.520	1.520	1.293	1
2025-05-06	1.520	1.520	1.520	1.520	1.293	0
2025-05-02	1.500	1.500	1.500	1.500	1.276	0
2025-04-30	1.550	1.600	1.490	1.500	1.276	246,000
2025-04-29	1.480	1.500	1.480	1.500	1.276	11,000
2025-04-28	1.450	1.450	1.450	1.450	1.234	15,000
2025-04-25	1.460	1.460	1.460	1.460	1.242	0
2025-04-24	1.460	1.460	1.460	1.460	1.242	0
2025-04-23	1.450	1.460	1.450	1.460	1.242	20,000
2025-04-22	1.460	1.470	1.440	1.440	1.225	129,000
2025-04-17	1.490	1.490	1.410	1.450	1.234	32,000
2025-04-16	1.460	1.460	1.460	1.460	1.242	29,722
2025-04-15	1.440	1.460	1.400	1.400	1.191	42,000
2025-04-14	1.390	1.440	1.390	1.440	1.225	103,000
2025-04-11	1.300	1.320	1.260	1.320	1.123	27,000
2025-04-10	1.440	1.440	1.430	1.430	1.217	15,000
2025-04-09	1.300	1.380	1.300	1.380	1.174	108,000
2025-04-08	1.300	1.330	1.160	1.330	1.132	207,000
2025-04-07	1.460	1.460	1.380	1.380	1.174	79,000
2025-04-03	1.560	1.560	1.540	1.540	1.310	48,000
2025-04-02	1.550	1.550	1.550	1.550	1.319	1,000
2025-04-01	1.570	1.610	1.570	1.600	1.362	14,000
2025-03-31	1.560	1.600	1.540	1.600	1.362	90,000
2025-03-28	1.650	1.650	1.610	1.610	1.370	13,000
2025-03-27	1.600	1.600	1.600	1.600	1.362	0
2025-03-26	1.600	1.600	1.600	1.600	1.362	11,000
2025-03-25	1.580	1.620	1.560	1.560	1.327	164,000
2025-03-24	1.580	1.580	1.580	1.580	1.344	52,000
2025-03-21	1.640	1.640	1.640	1.640	1.396	0
2025-03-20	1.660	1.660	1.640	1.640	1.396	236,000
2025-03-19	1.670	1.700	1.600	1.700	1.447	41,035
2025-03-18	1.630	1.730	1.630	1.670	1.421	215,000
2025-03-17	1.620	1.640	1.590	1.640	1.396	30,000
2025-03-14	1.540	1.570	1.540	1.570	1.336	18,000
2025-03-13	1.600	1.600	1.500	1.530	1.302	143,000
2025-03-12	1.600	1.600	1.600	1.600	1.362	2,500
2025-03-11	1.600	1.600	1.600	1.600	1.362	31,000
2025-03-10	1.620	1.640	1.580	1.600	1.362	243,000
2025-03-07	1.600	1.650	1.600	1.650	1.404	282,000
2025-03-06	1.680	1.710	1.680	1.710	1.455	160,000
2025-03-05	1.660	1.680	1.660	1.680	1.430	85,000
2025-03-04	1.580	1.590	1.580	1.590	1.353	51,000
2025-03-03	1.600	1.620	1.560	1.580	1.344	90,000
2025-02-28	1.600	1.600	1.600	1.600	1.362	0
2025-02-27	1.460	1.600	1.460	1.600	1.362	34,900
2025-02-26	1.610	1.610	1.610	1.610	1.370	0
2025-02-25	1.620	1.630	1.610	1.610	1.370	36,000
2025-02-24	1.600	1.610	1.600	1.600	1.362	205,000
2025-02-21	1.570	1.580	1.570	1.580	1.344	17,000
2025-02-20	1.560	1.560	1.550	1.560	1.327	12,000
2025-02-19	1.550	1.550	1.540	1.550	1.319	33,000
2025-02-18	1.480	1.550	1.480	1.550	1.319	43,500
2025-02-17	1.460	1.640	1.460	1.640	1.396	89,000
2025-02-14	1.660	1.660	1.520	1.650	1.404	46,000
2025-02-13	1.710	1.990	1.630	1.630	1.387	224,000
2025-02-12	1.430	1.660	1.420	1.640	1.396	288,000
2025-02-11	1.400	1.430	1.400	1.430	1.217	60,000
2025-02-10	1.400	1.440	1.400	1.440	1.225	20,000
2025-02-07	1.410	1.410	1.410	1.410	1.200	0
2025-02-06	1.350	1.410	1.350	1.410	1.200	50,000

← NewerPage 7 of 21 · 1,231 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.