China Vanke Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.030	6.030	5.810	5.930	5.930	10,101,946
2024-02-14	5.820	6.070	5.680	6.040	6.040	11,224,653
2024-02-09	5.840	5.840	5.840	5.840	5.840	0
2024-02-08	6.170	6.360	6.170	6.300	6.300	26,308,055
2024-02-07	6.380	6.380	6.100	6.140	6.140	24,249,035
2024-02-06	5.980	6.330	5.940	6.320	6.320	18,948,520
2024-02-05	6.100	6.100	5.870	5.980	5.980	21,201,502
2024-02-02	6.030	6.420	6.030	6.120	6.120	24,400,893
2024-02-01	6.040	6.210	5.970	6.040	6.040	18,426,982
2024-01-31	6.230	6.290	6.080	6.130	6.130	16,577,120
2024-01-30	6.410	6.410	6.200	6.230	6.230	17,471,110
2024-01-29	6.650	6.720	6.350	6.410	6.410	28,606,937
2024-01-26	6.500	6.650	6.450	6.490	6.490	33,012,652
2024-01-25	6.140	6.500	6.030	6.500	6.500	39,900,599
2024-01-24	5.940	6.150	5.840	6.140	6.140	20,667,082
2024-01-23	5.660	5.920	5.630	5.870	5.870	18,017,974
2024-01-22	5.930	5.940	5.610	5.670	5.670	29,358,481
2024-01-19	6.020	6.070	5.910	5.950	5.950	14,026,072
2024-01-18	5.950	6.060	5.910	6.020	6.020	15,889,599
2024-01-17	6.170	6.170	5.880	5.940	5.940	34,465,114
2024-01-16	6.420	6.420	6.160	6.190	6.190	24,910,746
2024-01-15	6.420	6.420	6.420	6.420	6.420	0
2024-01-12	6.550	6.630	6.420	6.420	6.420	15,723,030
2024-01-11	6.500	6.620	6.440	6.560	6.560	12,399,628
2024-01-10	6.570	6.640	6.450	6.490	6.490	19,360,200
2024-01-09	6.620	6.700	6.540	6.560	6.560	11,562,490
2024-01-08	6.800	6.810	6.580	6.610	6.610	15,795,780
2024-01-05	6.790	6.910	6.710	6.750	6.750	10,748,882
2024-01-04	6.890	6.890	6.680	6.770	6.770	16,937,888
2024-01-03	6.900	6.980	6.780	6.860	6.860	12,730,420
2024-01-02	7.240	7.250	6.880	6.900	6.900	17,527,010
2023-12-29	7.170	7.230	7.090	7.220	7.220	10,438,930
2023-12-28	6.880	7.160	6.870	7.150	7.150	18,986,600
2023-12-27	6.970	7.000	6.800	6.850	6.850	28,415,025
2023-12-22	7.070	7.140	6.920	6.970	6.970	14,205,329
2023-12-21	6.950	7.090	6.940	7.070	7.070	6,223,785
2023-12-20	7.040	7.130	6.950	7.000	7.000	11,784,327
2023-12-19	7.200	7.230	6.920	6.980	6.980	24,631,867
2023-12-18	7.260	7.390	7.150	7.260	7.260	12,603,532
2023-12-15	7.210	7.410	7.210	7.370	7.370	26,677,084
2023-12-14	7.170	7.280	7.020	7.060	7.060	19,449,500
2023-12-13	7.240	7.260	7.030	7.070	7.070	20,248,600
2023-12-12	7.080	7.390	7.070	7.290	7.290	21,241,978
2023-12-11	7.090	7.110	6.920	7.080	7.080	27,846,076
2023-12-08	7.220	7.290	7.070	7.090	7.090	23,858,400
2023-12-07	7.260	7.300	7.150	7.240	7.240	21,022,273
2023-12-06	7.350	7.400	7.240	7.250	7.250	21,706,101
2023-12-05	7.530	7.570	7.250	7.300	7.300	24,212,500
2023-12-04	7.830	7.910	7.480	7.500	7.500	26,851,523
2023-12-01	7.970	7.970	7.740	7.830	7.830	12,474,840
2023-11-30	7.900	8.010	7.860	7.890	7.890	16,548,305
2023-11-29	8.310	8.310	7.870	7.900	7.900	35,392,885
2023-11-28	8.490	8.490	8.240	8.290	8.290	11,847,672
2023-11-27	8.740	8.740	8.270	8.490	8.490	22,984,697
2023-11-24	8.800	8.820	8.620	8.650	8.650	22,434,374
2023-11-23	8.310	8.830	8.190	8.810	8.810	55,599,435
2023-11-22	8.200	8.300	8.150	8.260	8.260	16,865,945
2023-11-21	8.170	8.540	8.140	8.200	8.200	49,258,212
2023-11-20	7.970	8.030	7.780	7.880	7.880	12,879,710
2023-11-17	7.900	7.960	7.750	7.890	7.890	15,893,002

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.