China Vanke Co Ltd historical data

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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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