China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.870	3.050	2.870	3.040	3.040	38,106,340
2026-04-28	2.850	2.900	2.820	2.840	2.840	16,924,449
2026-04-27	2.890	2.890	2.830	2.850	2.850	19,170,520
2026-04-24	2.900	2.910	2.840	2.890	2.890	13,508,770
2026-04-23	2.980	2.990	2.880	2.900	2.900	15,507,940
2026-04-22	3.040	3.040	2.940	2.980	2.980	12,830,600
2026-04-21	3.040	3.070	3.000	3.030	3.030	9,963,980
2026-04-20	3.070	3.080	3.020	3.050	3.050	11,260,160
2026-04-17	3.020	3.140	3.020	3.070	3.070	23,387,881
2026-04-16	3.010	3.050	3.000	3.050	3.050	10,328,800
2026-04-15	3.060	3.070	2.980	3.000	3.000	15,978,600
2026-04-14	2.930	3.080	2.930	3.020	3.020	38,547,102
2026-04-13	2.930	2.960	2.880	2.920	2.920	13,584,880
2026-04-10	2.910	2.980	2.910	2.920	2.920	13,964,700
2026-04-09	2.970	2.980	2.910	2.910	2.910	9,538,871
2026-04-08	2.910	3.050	2.900	2.980	2.980	33,072,691
2026-04-02	2.970	2.990	2.850	2.880	2.880	20,218,900
2026-04-01	2.940	2.990	2.920	2.980	2.980	18,403,820
2026-03-31	2.900	3.010	2.900	2.910	2.910	21,066,711
2026-03-30	2.960	2.970	2.890	2.900	2.900	19,128,189
2026-03-27	2.990	3.000	2.970	2.970	2.970	12,925,800
2026-03-26	3.020	3.060	2.980	2.990	2.990	18,288,699
2026-03-25	3.050	3.070	3.020	3.030	3.030	21,035,070
2026-03-24	3.040	3.060	3.000	3.030	3.030	19,610,189
2026-03-23	3.130	3.130	2.990	3.000	3.000	34,075,352
2026-03-20	3.270	3.300	3.110	3.150	3.150	43,550,688
2026-03-19	3.340	3.360	3.260	3.270	3.270	20,623,500
2026-03-18	3.450	3.450	3.340	3.340	3.340	23,828,580
2026-03-17	3.400	3.550	3.400	3.440	3.440	32,976,250
2026-03-16	3.380	3.450	3.380	3.380	3.380	16,130,080
2026-03-13	3.400	3.510	3.370	3.370	3.370	25,036,000
2026-03-12	3.410	3.430	3.360	3.380	3.380	16,533,500
2026-03-11	3.420	3.460	3.410	3.410	3.410	13,733,600
2026-03-10	3.480	3.500	3.420	3.430	3.430	15,586,600
2026-03-09	3.420	3.460	3.380	3.440	3.440	20,410,699
2026-03-06	3.480	3.520	3.450	3.490	3.490	14,611,350
2026-03-05	3.500	3.580	3.460	3.460	3.460	33,299,949
2026-03-04	3.380	3.470	3.350	3.470	3.470	30,259,689
2026-03-03	3.560	3.600	3.380	3.390	3.390	41,401,488
2026-03-02	3.710	3.710	3.520	3.530	3.530	62,856,406
2026-02-27	3.790	3.790	3.670	3.760	3.760	157,489,500
2026-02-26	3.880	3.880	3.760	3.790	3.790	32,372,260
2026-02-25	3.820	3.950	3.820	3.850	3.850	46,204,770
2026-02-24	3.860	3.940	3.780	3.810	3.810	30,072,461
2026-02-23	3.800	3.900	3.730	3.830	3.830	20,916,199
2026-02-20	3.910	3.910	3.740	3.860	3.860	12,307,800
2026-02-16	3.950	3.950	3.780	3.910	3.910	4,223,940
2026-02-13	3.980	3.990	3.910	3.980	3.980	27,309,740
2026-02-12	3.850	4.140	3.850	3.980	3.980	94,993,031
2026-02-11	3.730	3.910	3.650	3.830	3.830	70,165,078
2026-02-10	3.790	3.840	3.710	3.720	3.720	18,443,641
2026-02-09	3.720	3.900	3.700	3.780	3.780	37,872,473
2026-02-06	3.690	3.730	3.640	3.670	3.670	15,409,170
2026-02-05	3.760	3.810	3.670	3.720	3.720	38,051,512
2026-02-04	3.580	3.840	3.530	3.780	3.780	78,452,148
2026-02-03	3.610	3.710	3.510	3.560	3.560	37,693,648
2026-02-02	3.540	3.660	3.520	3.580	3.580	60,428,809
2026-01-30	4.030	4.050	3.760	3.800	3.800	56,609,688
2026-01-29	3.740	4.120	3.710	4.040	4.040	179,763,500
2026-01-28	3.700	3.790	3.660	3.740	3.740	65,062,633

← NewerPage 3 of 21 · 1,229 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.