Vanke Property Overseas Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.270	2.390	2.270	2.390	1.777	92,000
2021-12-01	2.300	2.300	2.300	2.300	1.711	1,000
2021-11-30	2.330	2.330	2.330	2.330	1.733	10,000
2021-11-29	2.370	2.370	2.370	2.370	1.763	0
2021-11-26	2.370	2.370	2.370	2.370	1.763	0
2021-11-25	2.330	2.450	2.330	2.370	1.763	76,000
2021-11-24	2.370	2.440	2.280	2.330	1.733	527,000
2021-11-23	2.410	2.450	2.350	2.370	1.763	322,277
2021-11-22	2.420	2.480	2.420	2.480	1.844	7,000
2021-11-19	2.480	2.480	2.480	2.480	1.844	0
2021-11-18	2.500	2.500	2.500	2.500	1.859	1,000
2021-11-17	2.480	2.490	2.480	2.480	1.844	169,000
2021-11-16	2.490	2.490	2.380	2.390	1.777	6,000
2021-11-15	2.400	2.410	2.400	2.410	1.792	37,000
2021-11-12	2.400	2.400	2.400	2.400	1.785	8,000
2021-11-11	2.400	2.400	2.400	2.400	1.785	0
2021-11-10	2.400	2.400	2.400	2.400	1.785	3,000
2021-11-09	2.410	2.410	2.410	2.410	1.792	5,000
2021-11-08	2.480	2.480	2.460	2.460	1.829	18,000
2021-11-05	2.400	2.480	2.400	2.480	1.844	2,000
2021-11-04	2.440	2.440	2.370	2.400	1.785	5,000
2021-11-03	2.440	2.440	2.440	2.440	1.815	14,000
2021-11-02	2.370	2.440	2.360	2.440	1.815	32,000
2021-11-01	2.410	2.410	2.410	2.410	1.792	0
2021-10-29	2.420	2.420	2.370	2.410	1.792	21,000
2021-10-28	2.380	2.380	2.380	2.380	1.770	27,000
2021-10-27	2.380	2.390	2.380	2.390	1.777	20,000
2021-10-26	2.390	2.390	2.380	2.380	1.770	70,000
2021-10-25	2.390	2.390	2.390	2.390	1.777	0
2021-10-22	2.370	2.490	2.360	2.380	1.770	74,500
2021-10-21	2.430	2.470	2.430	2.470	1.837	35,000
2021-10-20	2.450	2.450	2.360	2.370	1.763	481,000
2021-10-19	2.450	2.460	2.450	2.460	1.829	44,000
2021-10-18	2.450	2.470	2.450	2.450	1.822	46,500

← NewerPage 21 of 21 · 1,234 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.