China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	8.050	8.060	7.920	7.980	7.980	15,898,420
2023-11-15	7.990	8.100	7.950	8.060	8.060	26,378,922
2023-11-14	7.680	7.840	7.670	7.780	7.780	24,068,850
2023-11-13	7.890	7.890	7.610	7.680	7.680	19,546,904
2023-11-10	8.000	8.010	7.780	7.820	7.820	18,040,918
2023-11-09	8.300	8.300	7.930	8.000	8.000	29,758,204
2023-11-08	8.080	8.490	8.020	8.340	8.340	42,735,152
2023-11-07	8.280	8.340	7.990	8.080	8.080	51,624,499
2023-11-06	7.790	8.380	7.770	8.140	8.140	78,139,696
2023-11-03	7.450	7.590	7.360	7.590	7.590	21,224,500
2023-11-02	7.460	7.600	7.340	7.380	7.380	19,317,949
2023-11-01	7.350	7.470	7.350	7.410	7.410	18,992,952
2023-10-31	7.620	7.620	7.200	7.320	7.320	41,604,575
2023-10-30	7.530	7.650	7.460	7.590	7.590	23,743,893
2023-10-27	7.450	7.560	7.310	7.530	7.530	41,935,184
2023-10-26	7.760	7.760	7.440	7.450	7.450	36,534,000
2023-10-25	7.950	8.000	7.700	7.760	7.760	15,815,960
2023-10-24	7.810	7.930	7.770	7.810	7.810	12,679,541
2023-10-20	7.800	8.020	7.760	7.850	7.850	17,385,829
2023-10-19	7.900	7.950	7.760	7.840	7.840	18,698,628
2023-10-18	8.000	8.010	7.930	7.960	7.960	22,285,670
2023-10-17	8.050	8.140	7.980	8.000	8.000	25,692,841
2023-10-16	8.210	8.220	8.040	8.040	8.040	17,709,444
2023-10-13	8.460	8.470	8.210	8.210	8.210	18,211,800
2023-10-12	8.540	8.680	8.480	8.510	8.510	12,340,415
2023-10-11	8.400	8.650	8.350	8.500	8.500	17,013,240
2023-10-10	8.340	8.490	8.280	8.320	8.320	10,293,900
2023-10-09	8.400	8.400	8.200	8.250	8.250	12,661,418
2023-10-06	8.310	8.540	8.310	8.450	8.450	3,781,245
2023-10-05	8.320	8.430	8.280	8.290	8.290	2,371,735
2023-10-04	8.540	8.540	8.300	8.320	8.320	6,321,245
2023-10-03	8.420	8.640	8.320	8.540	8.540	7,593,300
2023-09-29	8.450	8.670	8.390	8.640	8.640	3,608,254
2023-09-28	8.500	8.550	8.450	8.450	8.450	10,871,800
2023-09-27	8.480	8.570	8.460	8.490	8.490	7,803,662
2023-09-26	8.600	8.650	8.460	8.480	8.480	17,432,619
2023-09-25	8.690	8.870	8.600	8.600	8.600	21,419,210
2023-09-22	8.780	8.930	8.690	8.930	8.930	16,914,542
2023-09-21	8.870	8.970	8.740	8.770	8.770	14,411,980
2023-09-20	8.860	8.950	8.730	8.840	8.840	11,001,857
2023-09-19	8.930	8.960	8.850	8.860	8.860	12,570,928
2023-09-18	9.050	9.060	8.830	8.880	8.880	24,789,177
2023-09-15	9.130	9.210	9.060	9.070	9.070	14,435,790
2023-09-14	9.200	9.280	9.030	9.100	9.100	17,803,365
2023-09-13	9.310	9.450	9.150	9.190	9.190	12,389,060
2023-09-12	9.350	9.370	9.150	9.220	9.220	18,091,026
2023-09-11	9.600	9.730	9.220	9.340	9.340	37,216,790
2023-09-07	10.100	10.160	9.700	9.730	9.730	16,327,617
2023-09-06	9.650	10.120	9.520	10.060	10.060	36,601,791
2023-09-05	9.870	9.870	9.560	9.640	9.640	14,135,016
2023-09-04	9.490	10.040	9.400	9.870	9.870	51,633,669
2023-08-31	9.600	9.640	9.090	9.150	9.150	45,919,928
2023-08-30	9.760	9.840	9.450	9.510	9.510	23,389,497
2023-08-29	9.430	9.650	9.310	9.610	9.610	24,610,649
2023-08-28	9.850	9.950	9.390	9.430	9.430	34,167,318
2023-08-25	9.100	9.450	8.950	9.250	9.250	28,198,646
2023-08-24	9.020	9.170	8.900	9.100	9.100	23,909,600
2023-08-23	9.200	9.200	8.950	9.000	9.000	22,469,920
2023-08-22	9.240	9.350	9.070	9.210	9.210	17,939,480
2023-08-21	9.460	9.500	9.210	9.230	9.230	20,537,245

← NewerPage 13 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.