China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.280 | 4.300 | 4.100 | 4.120 | 4.120 | 30,067,894 |
| 2024-08-09 | 4.140 | 4.430 | 4.130 | 4.260 | 4.260 | 74,337,140 |
| 2024-08-08 | 4.100 | 4.290 | 4.020 | 4.110 | 4.110 | 49,500,532 |
| 2024-08-07 | 4.100 | 4.140 | 4.000 | 4.080 | 4.080 | 19,478,195 |
| 2024-08-06 | 4.090 | 4.140 | 4.010 | 4.090 | 4.090 | 25,049,101 |
| 2024-08-05 | 4.040 | 4.150 | 3.950 | 4.030 | 4.030 | 38,657,502 |
| 2024-08-02 | 4.080 | 4.130 | 4.020 | 4.050 | 4.050 | 30,059,890 |
| 2024-08-01 | 4.330 | 4.330 | 4.090 | 4.110 | 4.110 | 35,874,043 |
| 2024-07-31 | 4.080 | 4.320 | 4.050 | 4.290 | 4.290 | 36,989,073 |
| 2024-07-30 | 4.150 | 4.230 | 4.080 | 4.090 | 4.090 | 30,450,585 |
| 2024-07-29 | 4.230 | 4.230 | 4.130 | 4.140 | 4.140 | 17,216,763 |
| 2024-07-26 | 4.150 | 4.290 | 4.150 | 4.190 | 4.190 | 23,782,964 |
| 2024-07-25 | 4.140 | 4.260 | 4.090 | 4.120 | 4.120 | 32,571,200 |
| 2024-07-24 | 4.450 | 4.490 | 4.100 | 4.140 | 4.140 | 69,057,616 |
| 2024-07-23 | 4.530 | 4.620 | 4.410 | 4.440 | 4.440 | 21,139,900 |
| 2024-07-22 | 4.700 | 4.700 | 4.440 | 4.510 | 4.510 | 44,569,484 |
| 2024-07-19 | 4.820 | 4.830 | 4.600 | 4.640 | 4.640 | 36,601,050 |
| 2024-07-18 | 4.830 | 4.930 | 4.760 | 4.880 | 4.880 | 18,825,520 |
| 2024-07-17 | 4.650 | 4.920 | 4.640 | 4.840 | 4.840 | 36,413,118 |
| 2024-07-16 | 4.720 | 4.820 | 4.630 | 4.640 | 4.640 | 25,384,804 |
| 2024-07-15 | 4.760 | 4.770 | 4.620 | 4.670 | 4.670 | 18,013,093 |
| 2024-07-12 | 4.610 | 4.930 | 4.590 | 4.760 | 4.760 | 58,781,900 |
| 2024-07-11 | 4.440 | 4.550 | 4.380 | 4.520 | 4.520 | 24,909,268 |
| 2024-07-10 | 4.290 | 4.540 | 4.260 | 4.380 | 4.380 | 42,804,518 |
| 2024-07-09 | 4.470 | 4.570 | 4.430 | 4.490 | 4.490 | 23,006,066 |
| 2024-07-08 | 4.780 | 4.800 | 4.420 | 4.490 | 4.490 | 41,839,458 |
| 2024-07-05 | 4.830 | 4.850 | 4.750 | 4.770 | 4.770 | 15,766,400 |
| 2024-07-04 | 4.940 | 4.950 | 4.780 | 4.830 | 4.830 | 26,128,090 |
| 2024-07-03 | 4.730 | 4.960 | 4.690 | 4.920 | 4.920 | 33,751,459 |
| 2024-07-02 | 4.840 | 4.990 | 4.740 | 4.750 | 4.750 | 46,919,766 |
| 2024-06-28 | 4.680 | 4.790 | 4.630 | 4.650 | 4.650 | 27,600,611 |
| 2024-06-27 | 4.950 | 5.050 | 4.680 | 4.700 | 4.700 | 37,506,478 |
| 2024-06-26 | 4.890 | 4.980 | 4.800 | 4.950 | 4.950 | 37,747,689 |
| 2024-06-25 | 4.860 | 5.100 | 4.840 | 4.890 | 4.890 | 60,734,096 |
| 2024-06-24 | 4.930 | 4.930 | 4.720 | 4.860 | 4.860 | 37,437,428 |
| 2024-06-21 | 4.930 | 5.010 | 4.870 | 4.920 | 4.920 | 32,114,126 |
| 2024-06-20 | 5.150 | 5.170 | 4.870 | 4.900 | 4.900 | 50,340,090 |
| 2024-06-19 | 5.090 | 5.220 | 5.020 | 5.160 | 5.160 | 30,900,840 |
| 2024-06-18 | 5.100 | 5.160 | 5.000 | 5.040 | 5.040 | 24,683,207 |
| 2024-06-17 | 5.250 | 5.260 | 5.050 | 5.080 | 5.080 | 39,023,326 |
| 2024-06-14 | 5.190 | 5.560 | 5.140 | 5.300 | 5.300 | 68,670,461 |
| 2024-06-13 | 5.460 | 5.490 | 5.140 | 5.190 | 5.190 | 66,780,450 |
| 2024-06-12 | 5.530 | 5.550 | 5.360 | 5.360 | 5.360 | 45,416,968 |
| 2024-06-11 | 5.680 | 5.680 | 5.370 | 5.560 | 5.560 | 54,654,419 |
| 2024-06-07 | 5.610 | 5.770 | 5.580 | 5.650 | 5.650 | 50,024,323 |
| 2024-06-06 | 5.840 | 5.880 | 5.500 | 5.580 | 5.580 | 57,058,615 |
| 2024-06-05 | 5.800 | 5.830 | 5.640 | 5.690 | 5.690 | 47,416,300 |
| 2024-06-04 | 5.450 | 5.840 | 5.400 | 5.800 | 5.800 | 108,412,547 |
| 2024-06-03 | 5.440 | 5.520 | 5.310 | 5.420 | 5.420 | 52,118,044 |
| 2024-05-31 | 5.550 | 5.620 | 5.370 | 5.370 | 5.370 | 109,016,265 |
| 2024-05-30 | 5.670 | 5.670 | 5.360 | 5.490 | 5.490 | 113,275,161 |
| 2024-05-29 | 5.930 | 6.080 | 5.680 | 5.720 | 5.720 | 100,084,900 |
| 2024-05-28 | 6.290 | 6.450 | 5.820 | 5.880 | 5.880 | 114,406,029 |
| 2024-05-27 | 6.220 | 6.280 | 5.950 | 6.110 | 6.110 | 99,551,717 |
| 2024-05-24 | 6.830 | 6.830 | 6.190 | 6.230 | 6.230 | 135,057,292 |
| 2024-05-23 | 7.000 | 7.000 | 6.600 | 6.820 | 6.820 | 176,676,602 |
| 2024-05-22 | 6.750 | 7.440 | 6.720 | 7.020 | 7.020 | 215,516,014 |
| 2024-05-21 | 6.820 | 7.060 | 6.600 | 6.750 | 6.750 | 134,020,243 |
| 2024-05-20 | 6.880 | 7.280 | 6.390 | 6.830 | 6.830 | 337,228,882 |
| 2024-05-17 | 5.900 | 6.940 | 5.650 | 6.840 | 6.840 | 486,391,364 |
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.