Vanke Property Overseas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.350	1.430	1.350	1.350	1.149	50,000
2024-11-04	1.350	1.350	1.350	1.350	1.149	0
2024-11-01	1.350	1.400	1.350	1.350	1.149	18,000
2024-10-31	1.400	1.400	1.400	1.400	1.191	0
2024-10-30	1.400	1.400	1.400	1.400	1.191	0
2024-10-29	1.400	1.400	1.400	1.400	1.191	0
2024-10-28	1.400	1.400	1.400	1.400	1.191	0
2024-10-25	1.390	1.400	1.390	1.400	1.191	12,000
2024-10-24	1.350	1.400	1.350	1.400	1.191	26,000
2024-10-23	1.400	1.400	1.400	1.400	1.191	3,000
2024-10-22	1.420	1.450	1.400	1.450	1.234	51,000
2024-10-21	1.500	1.500	1.500	1.500	1.276	6,000
2024-10-18	1.500	1.510	1.500	1.510	1.285	34,000
2024-10-17	1.510	1.510	1.500	1.500	1.276	71,000
2024-10-16	1.420	1.600	1.420	1.530	1.302	361,000
2024-10-15	1.440	1.500	1.330	1.420	1.208	149,000
2024-10-14	1.560	1.560	1.500	1.500	1.276	325,000
2024-10-10	1.570	1.670	1.570	1.570	1.336	70,000
2024-10-09	1.710	1.710	1.560	1.570	1.336	651,000
2024-10-08	2.080	2.080	1.710	1.710	1.455	896,000
2024-10-07	2.300	2.440	1.970	2.080	1.770	1,117,250
2024-10-04	2.020	2.200	2.020	2.150	1.830	1,612,000
2024-10-03	1.830	2.240	1.830	1.990	1.693	2,265,000
2024-10-02	1.600	1.820	1.560	1.650	1.404	1,884,444
2024-09-30	1.450	1.690	1.400	1.560	1.327	611,000
2024-09-27	1.370	1.450	1.330	1.330	1.132	389,000
2024-09-26	1.220	1.330	1.160	1.330	1.132	40,000
2024-09-25	1.200	1.220	1.200	1.220	1.038	24,972
2024-09-24	1.200	1.210	1.180	1.200	1.021	38,000
2024-09-23	1.330	1.330	1.180	1.200	1.021	23,000
2024-09-20	1.330	1.330	1.300	1.300	1.106	3,000
2024-09-19	1.300	1.300	1.300	1.300	1.106	0
2024-09-17	1.330	1.330	1.330	1.330	1.132	1,000
2024-09-16	1.170	1.330	1.170	1.330	1.132	3,000
2024-09-13	1.170	1.280	1.170	1.260	1.072	67,000
2024-09-12	1.170	1.170	1.170	1.170	0.996	0
2024-09-11	1.170	1.170	1.170	1.170	0.996	37,000
2024-09-10	1.210	1.210	1.140	1.150	0.979	7,000
2024-09-09	1.240	1.240	1.240	1.240	1.055	0
2024-09-05	1.230	1.250	1.230	1.240	1.055	50,000
2024-09-04	1.260	1.260	1.250	1.250	1.064	79,500
2024-09-03	1.350	1.350	1.350	1.350	1.149	0
2024-09-02	1.360	1.360	1.360	1.360	1.157	0
2024-08-30	1.180	1.420	1.180	1.400	1.191	13,000
2024-08-29	1.140	1.180	1.140	1.180	1.004	9,000
2024-08-28	1.140	1.160	1.140	1.160	0.987	23,000
2024-08-27	1.180	1.180	1.180	1.180	1.004	0
2024-08-26	1.180	1.180	1.180	1.180	1.004	0
2024-08-23	1.180	1.180	1.180	1.180	1.004	0
2024-08-22	1.180	1.180	1.180	1.180	1.004	0
2024-08-21	1.180	1.180	1.180	1.180	1.004	0
2024-08-20	1.180	1.180	1.180	1.180	1.004	4,000
2024-08-19	1.180	1.180	1.180	1.180	1.004	0
2024-08-16	1.180	1.180	1.180	1.180	1.004	0
2024-08-15	1.180	1.180	1.180	1.180	1.004	0
2024-08-14	1.190	1.190	1.140	1.180	1.004	10,000
2024-08-13	1.150	1.180	1.140	1.180	1.004	72,750
2024-08-12	1.130	1.140	1.130	1.140	0.970	2,000
2024-08-09	1.220	1.220	1.220	1.220	1.038	0
2024-08-08	1.230	1.230	1.230	1.230	1.047	13,000

← NewerPage 9 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.