China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.530 | 4.550 | 4.380 | 4.450 | 4.450 | 42,551,363 |
| 2025-10-28 | 4.590 | 4.620 | 4.500 | 4.510 | 4.510 | 21,414,147 |
| 2025-10-27 | 4.640 | 4.650 | 4.510 | 4.580 | 4.580 | 29,527,116 |
| 2025-10-24 | 4.690 | 4.710 | 4.580 | 4.600 | 4.600 | 22,567,323 |
| 2025-10-23 | 4.690 | 4.720 | 4.610 | 4.670 | 4.670 | 15,095,449 |
| 2025-10-22 | 4.630 | 4.740 | 4.610 | 4.660 | 4.660 | 21,787,232 |
| 2025-10-21 | 4.590 | 4.740 | 4.580 | 4.640 | 4.640 | 33,966,322 |
| 2025-10-20 | 4.570 | 4.580 | 4.490 | 4.560 | 4.560 | 30,751,769 |
| 2025-10-17 | 4.820 | 4.840 | 4.480 | 4.520 | 4.520 | 108,172,554 |
| 2025-10-16 | 4.940 | 4.960 | 4.780 | 4.800 | 4.800 | 46,083,755 |
| 2025-10-15 | 4.980 | 5.040 | 4.890 | 4.920 | 4.920 | 37,251,148 |
| 2025-10-14 | 5.050 | 5.170 | 4.940 | 4.980 | 4.980 | 39,723,157 |
| 2025-10-13 | 4.970 | 5.090 | 4.880 | 5.040 | 5.040 | 68,034,491 |
| 2025-10-10 | 5.280 | 5.360 | 5.200 | 5.210 | 5.210 | 29,596,907 |
| 2025-10-09 | 5.380 | 5.420 | 5.230 | 5.290 | 5.290 | 38,745,991 |
| 2025-10-08 | 5.460 | 5.460 | 5.230 | 5.350 | 5.350 | 16,269,688 |
| 2025-10-06 | 5.440 | 5.530 | 5.400 | 5.460 | 5.460 | 4,501,419 |
| 2025-10-03 | 5.460 | 5.480 | 5.360 | 5.440 | 5.440 | 9,684,667 |
| 2025-10-02 | 5.610 | 5.620 | 5.380 | 5.460 | 5.460 | 11,465,870 |
| 2025-09-30 | 5.500 | 5.600 | 5.480 | 5.570 | 5.570 | 38,995,481 |
| 2025-09-29 | 5.420 | 5.510 | 5.330 | 5.490 | 5.490 | 31,680,270 |
| 2025-09-26 | 5.380 | 5.670 | 5.310 | 5.420 | 5.420 | 50,315,756 |
| 2025-09-25 | 5.450 | 5.520 | 5.340 | 5.380 | 5.380 | 25,721,001 |
| 2025-09-24 | 5.390 | 5.520 | 5.330 | 5.440 | 5.440 | 37,286,304 |
| 2025-09-23 | 5.660 | 5.720 | 5.360 | 5.390 | 5.390 | 41,113,864 |
| 2025-09-22 | 5.640 | 5.760 | 5.520 | 5.660 | 5.660 | 42,545,762 |
| 2025-09-19 | 5.560 | 5.810 | 5.480 | 5.670 | 5.670 | 67,428,762 |
| 2025-09-18 | 5.850 | 5.850 | 5.420 | 5.530 | 5.530 | 74,076,729 |
| 2025-09-17 | 5.770 | 5.900 | 5.680 | 5.870 | 5.870 | 52,780,235 |
| 2025-09-16 | 5.780 | 5.880 | 5.590 | 5.700 | 5.700 | 34,339,058 |
| 2025-09-15 | 5.800 | 5.830 | 5.620 | 5.750 | 5.750 | 46,967,160 |
| 2025-09-12 | 5.660 | 5.940 | 5.640 | 5.790 | 5.790 | 76,446,414 |
| 2025-09-11 | 5.600 | 5.630 | 5.520 | 5.600 | 5.600 | 27,827,977 |
| 2025-09-10 | 5.520 | 5.670 | 5.450 | 5.630 | 5.630 | 54,184,813 |
| 2025-09-09 | 5.360 | 5.610 | 5.330 | 5.500 | 5.500 | 70,595,300 |
| 2025-09-08 | 5.330 | 5.490 | 5.300 | 5.310 | 5.310 | 47,961,540 |
| 2025-09-05 | 5.150 | 5.250 | 5.120 | 5.220 | 5.220 | 19,778,728 |
| 2025-09-04 | 5.240 | 5.240 | 5.080 | 5.130 | 5.130 | 27,882,127 |
| 2025-09-03 | 5.400 | 5.440 | 5.180 | 5.210 | 5.210 | 39,407,579 |
| 2025-09-02 | 5.430 | 5.550 | 5.350 | 5.380 | 5.380 | 40,443,236 |
| 2025-09-01 | 5.310 | 5.450 | 5.270 | 5.420 | 5.420 | 35,884,654 |
| 2025-08-29 | 5.380 | 5.450 | 5.300 | 5.310 | 5.310 | 32,534,200 |
| 2025-08-28 | 5.320 | 5.370 | 5.210 | 5.260 | 5.260 | 31,990,017 |
| 2025-08-27 | 5.590 | 5.660 | 5.260 | 5.310 | 5.310 | 83,369,900 |
| 2025-08-26 | 5.680 | 5.750 | 5.550 | 5.610 | 5.610 | 50,442,906 |
| 2025-08-25 | 5.210 | 5.990 | 5.210 | 5.680 | 5.680 | 245,096,424 |
| 2025-08-22 | 5.150 | 5.180 | 5.100 | 5.170 | 5.170 | 19,988,586 |
| 2025-08-21 | 5.170 | 5.180 | 5.090 | 5.130 | 5.130 | 18,820,103 |
| 2025-08-20 | 5.220 | 5.220 | 5.070 | 5.130 | 5.130 | 31,198,346 |
| 2025-08-19 | 5.250 | 5.350 | 5.200 | 5.220 | 5.220 | 32,896,514 |
| 2025-08-18 | 5.230 | 5.280 | 5.190 | 5.190 | 5.190 | 28,477,816 |
| 2025-08-15 | 5.190 | 5.380 | 5.160 | 5.260 | 5.260 | 51,351,130 |
| 2025-08-14 | 5.090 | 5.250 | 5.080 | 5.190 | 5.190 | 51,223,532 |
| 2025-08-13 | 5.060 | 5.090 | 5.000 | 5.090 | 5.090 | 22,194,559 |
| 2025-08-12 | 5.020 | 5.060 | 5.000 | 5.040 | 5.040 | 13,444,637 |
| 2025-08-11 | 5.090 | 5.140 | 4.980 | 5.000 | 5.000 | 34,484,647 |
| 2025-08-08 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 13,159,200 |
| 2025-08-07 | 4.970 | 5.090 | 4.940 | 5.060 | 5.060 | 28,048,604 |
| 2025-08-06 | 4.980 | 4.980 | 4.930 | 4.960 | 4.960 | 12,453,356 |
| 2025-08-05 | 4.930 | 4.970 | 4.900 | 4.950 | 4.950 | 13,569,340 |
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.