China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.680	9.850	9.520	9.560	9.560	15,705,197
2023-08-17	9.630	9.780	9.470	9.740	9.740	13,019,806
2023-08-16	9.540	9.880	9.510	9.730	9.730	17,561,100
2023-08-15	9.700	9.890	9.540	9.630	9.630	14,863,980
2023-08-14	9.890	9.940	9.610	9.850	9.850	21,481,770
2023-08-11	10.000	10.140	9.800	10.040	10.040	18,248,609
2023-08-10	10.100	10.160	9.950	10.020	10.020	12,599,744
2023-08-09	9.950	10.160	9.910	10.080	10.080	13,460,489
2023-08-08	10.400	10.400	9.910	9.940	9.940	26,833,600
2023-08-07	10.700	10.700	10.300	10.420	10.420	10,751,455
2023-08-04	11.000	11.140	10.620	10.700	10.700	13,369,270
2023-08-03	10.560	10.800	10.400	10.740	10.740	10,006,185
2023-08-02	10.760	11.060	10.520	10.560	10.560	19,647,844
2023-08-01	10.900	11.080	10.660	10.760	10.760	19,099,713
2023-07-31	11.120	11.460	10.880	10.980	10.980	34,350,317
2023-07-28	10.600	11.000	10.520	10.900	10.900	25,886,280
2023-07-27	10.560	10.960	10.380	10.700	10.700	31,405,882
2023-07-26	10.500	10.620	10.340	10.480	10.480	15,892,018
2023-07-25	9.850	10.580	9.850	10.520	10.520	42,333,540
2023-07-24	9.950	9.950	9.320	9.350	9.350	22,907,612
2023-07-21	9.840	9.990	9.760	9.790	9.790	6,244,849
2023-07-20	9.700	10.020	9.700	9.810	9.810	12,264,228
2023-07-19	9.400	9.800	9.340	9.710	9.710	12,780,388
2023-07-18	9.720	9.720	9.370	9.400	9.400	22,248,092
2023-07-14	9.960	10.020	9.660	9.720	9.720	25,054,176
2023-07-13	10.380	10.540	10.280	10.500	10.500	21,910,201
2023-07-12	10.240	10.320	10.100	10.260	10.260	8,664,325
2023-07-11	10.280	10.400	10.140	10.200	10.200	11,043,316
2023-07-10	10.220	10.260	10.060	10.100	10.100	8,387,794
2023-07-07	10.260	10.300	10.040	10.100	10.100	13,500,448
2023-07-06	10.600	10.600	10.160	10.260	10.260	12,870,006
2023-07-05	10.580	10.620	10.400	10.600	10.600	5,800,413
2023-07-04	10.640	10.640	10.440	10.580	10.580	5,732,520
2023-07-03	10.480	10.700	10.440	10.640	10.640	7,650,410
2023-06-30	10.420	10.660	10.400	10.520	10.520	8,585,221
2023-06-29	10.600	10.620	10.360	10.400	10.400	4,956,548
2023-06-28	10.640	10.640	10.440	10.600	10.600	4,351,779
2023-06-27	10.080	10.580	10.080	10.540	10.540	18,848,708
2023-06-26	10.120	10.300	10.020	10.080	10.080	12,004,126
2023-06-23	10.500	10.500	9.920	10.100	10.100	17,567,140
2023-06-21	10.540	10.640	10.400	10.460	10.460	13,275,868
2023-06-20	11.080	11.080	10.600	10.620	10.620	14,257,523
2023-06-19	11.200	11.200	10.900	11.000	11.000	9,747,374
2023-06-16	11.200	11.340	11.100	11.240	11.240	15,979,490
2023-06-15	10.980	11.220	10.900	11.180	11.180	12,602,959
2023-06-14	11.100	11.180	10.800	10.860	10.860	11,337,574
2023-06-13	11.020	11.200	10.920	11.120	11.120	6,766,920
2023-06-12	11.180	11.180	10.900	11.020	11.020	10,495,789
2023-06-09	11.400	11.400	11.120	11.160	11.160	7,071,873
2023-06-08	11.040	11.340	10.900	11.320	11.320	15,991,125
2023-06-07	11.200	11.260	10.940	11.020	11.020	15,631,348
2023-06-06	10.800	11.280	10.680	11.000	11.000	17,995,296
2023-06-05	10.660	10.820	10.520	10.820	10.820	8,775,629
2023-06-02	10.300	10.900	10.220	10.800	10.800	24,903,210
2023-06-01	10.340	10.360	10.140	10.160	10.160	12,033,561
2023-05-31	10.380	10.440	10.160	10.340	10.340	24,520,164
2023-05-30	10.380	10.560	10.100	10.480	10.480	23,960,600
2023-05-29	10.540	10.620	10.340	10.380	10.380	7,640,340
2023-05-25	10.580	10.620	10.420	10.520	10.520	13,546,710
2023-05-24	10.860	10.880	10.520	10.600	10.600	16,670,800

← NewerPage 14 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.