China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.210 | 5.740 | 5.110 | 5.730 | 5.730 | 217,702,731 |
| 2024-05-14 | 5.000 | 5.170 | 4.930 | 4.940 | 4.940 | 52,332,105 |
| 2024-05-13 | 4.950 | 5.000 | 4.840 | 4.950 | 4.950 | 47,180,599 |
| 2024-05-10 | 4.760 | 5.060 | 4.720 | 4.980 | 4.980 | 127,859,021 |
| 2024-05-09 | 4.550 | 4.860 | 4.520 | 4.710 | 4.710 | 91,182,513 |
| 2024-05-08 | 4.830 | 4.830 | 4.450 | 4.470 | 4.470 | 87,586,600 |
| 2024-05-07 | 4.850 | 4.970 | 4.610 | 4.800 | 4.800 | 122,428,668 |
| 2024-05-06 | 4.910 | 5.160 | 4.770 | 4.800 | 4.800 | 114,559,471 |
| 2024-05-03 | 5.230 | 5.310 | 4.940 | 5.010 | 5.010 | 46,034,964 |
| 2024-05-02 | 4.590 | 5.310 | 4.560 | 5.130 | 5.130 | 66,790,922 |
| 2024-04-30 | 4.910 | 4.910 | 4.460 | 4.630 | 4.630 | 196,318,740 |
| 2024-04-29 | 4.180 | 5.030 | 4.180 | 4.950 | 4.950 | 255,551,161 |
| 2024-04-26 | 3.940 | 4.190 | 3.890 | 4.160 | 4.160 | 122,690,042 |
| 2024-04-25 | 3.860 | 3.970 | 3.830 | 3.920 | 3.920 | 57,199,499 |
| 2024-04-24 | 3.850 | 3.920 | 3.810 | 3.850 | 3.850 | 61,075,588 |
| 2024-04-23 | 3.790 | 3.810 | 3.740 | 3.790 | 3.790 | 26,657,156 |
| 2024-04-22 | 3.720 | 3.800 | 3.680 | 3.750 | 3.750 | 34,044,010 |
| 2024-04-19 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 43,046,030 |
| 2024-04-18 | 3.830 | 3.880 | 3.750 | 3.760 | 3.760 | 39,716,440 |
| 2024-04-17 | 3.870 | 4.020 | 3.800 | 3.820 | 3.820 | 64,559,502 |
| 2024-04-16 | 3.810 | 4.040 | 3.720 | 3.870 | 3.870 | 122,194,826 |
| 2024-04-15 | 3.740 | 3.940 | 3.740 | 3.820 | 3.820 | 129,852,101 |
| 2024-04-12 | 4.090 | 4.110 | 3.850 | 3.850 | 3.850 | 111,068,472 |
| 2024-04-11 | 4.140 | 4.180 | 4.060 | 4.140 | 4.140 | 88,978,696 |
| 2024-04-10 | 4.430 | 4.470 | 4.210 | 4.220 | 4.220 | 78,362,346 |
| 2024-04-09 | 4.420 | 4.500 | 4.360 | 4.410 | 4.410 | 40,178,493 |
| 2024-04-08 | 4.280 | 4.460 | 4.200 | 4.380 | 4.380 | 70,136,839 |
| 2024-04-05 | 4.560 | 4.560 | 4.330 | 4.330 | 4.330 | 32,772,180 |
| 2024-04-03 | 4.720 | 4.850 | 4.510 | 4.520 | 4.520 | 80,287,299 |
| 2024-04-02 | 5.220 | 5.230 | 4.710 | 4.720 | 4.720 | 153,818,145 |
| 2024-03-28 | 5.350 | 5.490 | 5.350 | 5.420 | 5.420 | 16,049,613 |
| 2024-03-27 | 5.590 | 5.600 | 5.330 | 5.350 | 5.350 | 25,566,360 |
| 2024-03-26 | 5.530 | 5.740 | 5.510 | 5.580 | 5.580 | 33,345,180 |
| 2024-03-25 | 5.420 | 5.600 | 5.360 | 5.470 | 5.470 | 24,272,700 |
| 2024-03-22 | 5.490 | 5.490 | 5.330 | 5.380 | 5.380 | 24,724,365 |
| 2024-03-21 | 5.430 | 5.630 | 5.430 | 5.530 | 5.530 | 43,248,480 |
| 2024-03-20 | 5.410 | 5.450 | 5.340 | 5.370 | 5.370 | 29,942,040 |
| 2024-03-19 | 5.660 | 5.670 | 5.360 | 5.360 | 5.360 | 59,634,158 |
| 2024-03-18 | 5.870 | 5.920 | 5.670 | 5.680 | 5.680 | 38,218,957 |
| 2024-03-15 | 6.080 | 6.110 | 5.820 | 5.870 | 5.870 | 73,389,967 |
| 2024-03-14 | 6.080 | 6.280 | 6.020 | 6.160 | 6.160 | 83,170,128 |
| 2024-03-13 | 6.280 | 6.280 | 6.030 | 6.080 | 6.080 | 48,992,124 |
| 2024-03-12 | 5.710 | 6.350 | 5.630 | 6.300 | 6.300 | 139,351,222 |
| 2024-03-11 | 5.650 | 5.730 | 5.530 | 5.710 | 5.710 | 47,178,500 |
| 2024-03-08 | 5.450 | 5.570 | 5.450 | 5.520 | 5.520 | 25,986,440 |
| 2024-03-07 | 5.490 | 5.600 | 5.400 | 5.440 | 5.440 | 32,670,418 |
| 2024-03-06 | 5.440 | 5.590 | 5.420 | 5.500 | 5.500 | 42,163,797 |
| 2024-03-05 | 5.540 | 5.560 | 5.370 | 5.460 | 5.460 | 80,656,251 |
| 2024-03-04 | 5.990 | 5.990 | 5.560 | 5.600 | 5.600 | 104,638,521 |
| 2024-03-01 | 6.070 | 6.130 | 5.990 | 6.030 | 6.030 | 25,025,153 |
| 2024-02-29 | 6.130 | 6.190 | 6.060 | 6.060 | 6.060 | 42,129,814 |
| 2024-02-28 | 6.360 | 6.380 | 6.130 | 6.140 | 6.140 | 34,840,900 |
| 2024-02-27 | 6.470 | 6.470 | 6.260 | 6.360 | 6.360 | 58,814,665 |
| 2024-02-26 | 6.550 | 6.590 | 6.420 | 6.500 | 6.500 | 16,394,604 |
| 2024-02-23 | 6.440 | 6.610 | 6.400 | 6.560 | 6.560 | 36,359,400 |
| 2024-02-22 | 6.350 | 6.440 | 6.260 | 6.440 | 6.440 | 16,968,200 |
| 2024-02-21 | 6.110 | 6.530 | 6.040 | 6.340 | 6.340 | 41,354,846 |
| 2024-02-20 | 6.150 | 6.250 | 6.050 | 6.120 | 6.120 | 25,912,162 |
| 2024-02-19 | 6.340 | 6.340 | 6.020 | 6.130 | 6.130 | 30,032,236 |
| 2024-02-16 | 5.930 | 6.370 | 5.880 | 6.370 | 6.370 | 15,410,785 |
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.