China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.340	2.415	2.315	2.325	2.325	18,558,297
2026-10-20	2.390	2.400	2.315	2.330	2.330	35,547,140
2026-10-16	2.405	2.545	2.390	2.430	2.430	48,139,100
2026-10-15	2.425	2.490	2.365	2.380	2.380	39,288,699
2026-10-14	2.490	2.495	2.420	2.425	2.425	28,573,279
2026-10-13	2.510	2.620	2.470	2.485	2.485	34,713,793
2026-10-12	2.670	2.675	2.500	2.520	2.520	34,831,520
2026-10-09	2.610	2.700	2.550	2.650	2.650	39,780,281
2026-10-08	2.785	2.810	2.595	2.630	2.630	63,697,738
2026-10-07	2.845	2.845	2.725	2.795	2.795	4,248,900
2026-10-06	2.720	2.895	2.720	2.795	2.795	8,548,622
2026-10-05	2.720	2.770	2.650	2.715	2.715	5,267,100
2026-10-02	2.790	2.865	2.645	2.690	2.690	10,715,080
2026-09-30	2.650	2.960	2.490	2.790	2.790	273,893,438
2026-09-29	2.520	2.835	2.520	2.810	2.810	137,957,578
2026-09-28	2.475	2.580	2.450	2.525	2.525	48,355,941
2026-09-25	2.560	2.560	2.385	2.445	2.445	9,037,100
2026-09-24	2.605	2.620	2.485	2.550	2.550	47,908,398
2026-09-23	2.495	2.875	2.490	2.600	2.600	183,258,391
2026-09-22	2.460	2.540	2.420	2.500	2.500	65,546,797
2026-09-21	2.325	2.550	2.285	2.470	2.470	104,881,305
2026-09-18	2.210	2.400	2.210	2.350	2.350	56,737,219
2026-09-17	2.175	2.215	2.160	2.200	2.200	8,354,224
2026-09-16	2.180	2.215	2.170	2.210	2.210	8,251,600
2026-09-15	2.225	2.235	2.170	2.180	2.180	14,204,339
2026-09-14	2.240	2.240	2.210	2.220	2.220	11,667,240
2026-09-11	2.345	2.345	2.225	2.240	2.240	26,116,512
2026-09-10	2.395	2.395	2.345	2.345	2.345	12,962,200
2026-09-09	2.460	2.460	2.375	2.395	2.395	19,448,600
2026-09-08	2.405	2.490	2.390	2.455	2.455	27,839,926
2026-09-07	2.520	2.520	2.390	2.390	2.390	37,490,699
2026-09-04	2.370	2.540	2.370	2.500	2.500	50,616,086
2026-09-03	2.320	2.460	2.320	2.355	2.355	32,403,900
2026-09-02	2.380	2.380	2.275	2.325	2.325	17,427,461
2026-09-01	2.400	2.420	2.365	2.365	2.365	25,295,279
2026-08-31	2.690	2.690	2.400	2.400	2.400	67,977,297
2026-08-28	2.445	2.535	2.400	2.490	2.490	27,242,633
2026-08-27	2.445	2.455	2.395	2.430	2.430	10,151,550
2026-08-26	2.425	2.515	2.425	2.445	2.445	15,227,302
2026-08-25	2.380	2.475	2.365	2.425	2.425	21,625,871
2026-08-24	2.440	2.460	2.355	2.360	2.360	11,847,487
2026-08-21	2.455	2.475	2.405	2.440	2.440	9,246,180
2026-08-20	2.375	2.530	2.375	2.440	2.440	26,916,363
2026-08-19	2.390	2.425	2.360	2.365	2.365	15,644,704
2026-08-18	2.400	2.425	2.355	2.375	2.375	10,711,659
2026-08-17	2.435	2.435	2.390	2.400	2.400	8,031,750
2026-08-14	2.460	2.460	2.390	2.425	2.425	14,818,568
2026-08-13	2.515	2.520	2.430	2.455	2.455	24,677,461
2026-08-12	2.440	2.580	2.420	2.530	2.530	29,291,500
2026-08-11	2.530	2.530	2.435	2.440	2.440	15,759,298
2026-08-10	2.525	2.585	2.515	2.515	2.515	20,232,258
2026-08-07	2.500	2.515	2.415	2.500	2.500	14,199,440
2026-08-06	2.510	2.510	2.430	2.490	2.490	19,169,801
2026-08-05	2.450	2.515	2.440	2.510	2.510	15,042,668
2026-08-04	2.520	2.525	2.430	2.460	2.460	18,148,500
2026-08-03	2.495	2.555	2.465	2.520	2.520	11,342,076
2026-07-31	2.470	2.550	2.410	2.480	2.480	15,475,868
2026-07-30	2.480	2.540	2.460	2.470	2.470	13,157,500
2026-07-29	2.410	2.520	2.410	2.480	2.480	24,699,439
2026-07-28	2.390	2.430	2.350	2.400	2.400	11,173,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.7386 HKD
2022-07-14	1.1424 HKD
2021-07-13	1.4999 HKD
2020-07-16	1.1166 HKD
2019-07-17	1.1918 HKD

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