China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.390	2.430	2.350	2.400	2.400	11,173,000
2026-07-27	2.420	2.440	2.390	2.390	2.390	9,348,120
2026-07-24	2.480	2.480	2.400	2.410	2.410	9,770,858
2026-07-23	2.410	2.500	2.370	2.480	2.480	20,363,500
2026-07-22	2.400	2.510	2.370	2.400	2.400	21,515,768
2026-07-21	2.460	2.460	2.380	2.400	2.400	14,900,244
2026-07-20	2.460	2.500	2.420	2.440	2.440	13,295,500
2026-07-17	2.550	2.550	2.340	2.480	2.480	40,325,961
2026-07-16	2.430	2.560	2.390	2.510	2.510	39,974,102
2026-07-15	2.340	2.430	2.330	2.400	2.400	14,073,308
2026-07-14	2.290	2.350	2.260	2.340	2.340	10,783,426
2026-07-13	2.330	2.330	2.220	2.300	2.300	21,125,885
2026-07-10	2.270	2.410	2.240	2.350	2.350	30,427,301
2026-07-09	2.260	2.280	2.230	2.260	2.260	13,355,400
2026-07-08	2.210	2.290	2.190	2.270	2.270	16,038,100
2026-07-07	2.300	2.310	2.190	2.220	2.220	14,803,160
2026-07-06	2.340	2.380	2.290	2.310	2.310	13,462,264
2026-07-03	2.250	2.360	2.230	2.340	2.340	28,525,100
2026-07-02	2.180	2.270	2.180	2.230	2.230	39,512,594
2026-06-30	2.230	2.230	2.100	2.120	2.120	41,074,711
2026-06-29	2.210	2.280	2.160	2.210	2.210	22,750,076
2026-06-26	2.240	2.360	2.170	2.200	2.200	47,769,777
2026-06-25	2.310	2.320	2.210	2.250	2.250	29,786,936
2026-06-24	2.420	2.450	2.310	2.310	2.310	24,322,680
2026-06-23	2.460	2.530	2.370	2.400	2.400	23,503,824
2026-06-22	2.420	2.480	2.350	2.470	2.470	22,071,230
2026-06-18	2.530	2.550	2.400	2.420	2.420	34,135,199
2026-06-17	2.550	2.600	2.500	2.540	2.540	16,665,199
2026-06-16	2.640	2.640	2.510	2.550	2.550	14,063,960
2026-06-15	2.670	2.710	2.600	2.630	2.630	8,329,784
2026-06-12	2.640	2.690	2.610	2.640	2.640	12,691,880
2026-06-11	2.600	2.660	2.590	2.620	2.620	20,927,090
2026-06-10	2.540	2.620	2.530	2.600	2.600	14,193,200
2026-06-09	2.570	2.590	2.490	2.550	2.550	21,745,812
2026-06-08	2.610	2.630	2.520	2.550	2.550	19,901,537
2026-06-05	2.660	2.780	2.610	2.620	2.620	22,110,699
2026-06-04	2.720	2.750	2.630	2.640	2.640	15,831,000
2026-06-03	2.780	2.780	2.660	2.700	2.700	21,091,000
2026-06-02	2.800	2.850	2.750	2.780	2.780	23,443,430
2026-06-01	2.720	2.830	2.670	2.780	2.780	31,658,150
2026-05-29	2.560	2.940	2.550	2.710	2.710	137,476,188
2026-05-28	2.560	2.600	2.480	2.540	2.540	24,093,230
2026-05-27	2.630	2.630	2.530	2.550	2.550	23,053,600
2026-05-26	2.680	2.680	2.590	2.620	2.620	29,341,641
2026-05-22	2.710	2.720	2.660	2.680	2.680	34,001,238
2026-05-21	2.830	2.840	2.670	2.700	2.700	38,076,848
2026-05-20	2.910	2.910	2.800	2.810	2.810	44,232,301
2026-05-19	2.930	2.960	2.890	2.910	2.910	13,462,950
2026-05-18	3.090	3.090	2.890	2.930	2.930	32,003,270
2026-05-15	3.110	3.160	3.020	3.080	3.080	22,383,381
2026-05-14	3.180	3.210	3.070	3.110	3.110	16,687,000
2026-05-13	3.260	3.280	3.140	3.160	3.160	19,534,170
2026-05-12	3.220	3.360	3.170	3.250	3.250	31,950,051
2026-05-11	3.170	3.300	3.140	3.220	3.220	32,220,850
2026-05-08	3.170	3.210	3.130	3.160	3.160	19,383,539
2026-05-07	3.170	3.210	3.150	3.170	3.170	17,690,980
2026-05-06	3.080	3.200	3.010	3.150	3.150	31,615,340
2026-05-05	3.170	3.220	3.100	3.200	3.200	4,738,987
2026-05-04	3.010	3.370	3.010	3.160	3.160	12,077,370
2026-04-30	3.040	3.050	2.960	2.990	2.990	23,085,760

← NewerPage 2 of 21 · 1,233 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.