China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	14.640	14.700	14.320	14.420	14.420	8,099,755
2023-02-21	14.840	15.240	14.620	14.640	14.640	10,031,172
2023-02-20	14.160	14.740	14.160	14.720	14.720	6,331,845
2023-02-17	14.360	14.560	14.280	14.320	14.320	5,577,900
2023-02-16	14.300	14.820	14.280	14.500	14.500	8,092,746
2023-02-15	14.880	15.000	14.300	14.360	14.360	11,275,083
2023-02-14	15.200	15.360	14.880	14.940	14.940	6,360,188
2023-02-13	14.660	15.160	14.420	15.080	15.080	12,710,352
2023-02-10	14.920	15.120	14.720	14.880	14.880	11,429,810
2023-02-09	15.000	15.200	14.920	15.020	15.020	13,286,848
2023-02-08	15.140	15.360	14.960	15.000	15.000	5,497,102
2023-02-07	15.040	15.360	14.980	15.140	15.140	10,788,737
2023-02-06	15.500	15.520	14.920	15.040	15.040	11,884,961
2023-02-03	15.840	15.840	15.540	15.680	15.680	5,428,406
2023-02-02	16.340	16.340	15.800	15.840	15.840	8,963,389
2023-02-01	16.000	16.220	15.800	16.220	16.220	9,046,119
2023-01-31	16.140	16.340	15.800	15.840	15.840	14,415,035
2023-01-30	17.260	17.260	16.040	16.080	16.080	13,515,869
2023-01-27	17.200	17.340	16.880	17.280	17.280	2,881,124
2023-01-26	16.780	17.180	16.620	17.120	17.120	5,268,743
2023-01-20	16.500	16.540	16.060	16.480	16.480	11,919,627
2023-01-19	16.560	16.560	16.100	16.440	16.440	7,626,302
2023-01-18	16.420	16.800	16.020	16.280	16.280	9,023,030
2023-01-17	16.800	16.820	16.160	16.560	16.560	7,422,940
2023-01-16	16.700	16.760	16.240	16.760	16.760	6,069,189
2023-01-13	16.400	16.760	16.240	16.700	16.700	4,638,980
2023-01-12	16.760	16.880	16.260	16.400	16.400	10,150,113
2023-01-11	16.820	17.340	16.800	16.880	16.880	8,628,404
2023-01-10	16.860	17.340	16.740	17.000	17.000	6,242,560
2023-01-09	17.380	17.500	16.740	16.880	16.880	8,917,067
2023-01-06	17.140	17.640	16.840	17.140	17.140	17,316,283
2023-01-05	16.960	17.100	16.620	16.860	16.860	14,726,783
2023-01-04	15.140	16.720	15.140	16.720	16.720	24,988,488
2023-01-03	15.100	15.700	15.020	15.520	15.520	19,246,693
2022-12-30	15.460	15.920	15.180	15.800	15.800	8,429,227
2022-12-29	15.760	15.760	15.100	15.460	15.460	7,793,960
2022-12-28	16.000	16.100	15.700	15.760	15.760	7,273,025
2022-12-23	15.800	16.080	15.740	16.020	16.020	5,382,823
2022-12-22	16.120	16.380	15.800	15.960	15.960	8,086,586
2022-12-21	16.080	16.160	15.740	16.120	16.120	8,890,020
2022-12-20	16.000	16.320	15.680	16.020	16.020	14,001,096
2022-12-19	16.840	17.360	16.480	16.720	16.720	9,990,392
2022-12-16	16.900	17.080	16.520	16.760	16.760	10,420,940
2022-12-15	16.460	16.640	15.720	16.580	16.580	9,664,717
2022-12-14	17.000	17.040	16.000	16.460	16.460	16,462,650
2022-12-13	17.100	17.100	16.580	16.900	16.900	9,046,765
2022-12-12	17.040	17.280	16.520	16.840	16.840	17,573,569
2022-12-09	16.600	17.780	16.500	17.640	17.640	30,241,636
2022-12-08	15.440	16.520	15.440	16.440	16.440	13,549,465
2022-12-07	16.340	16.340	15.320	15.340	15.340	13,902,903
2022-12-06	16.320	16.560	15.940	16.340	16.340	22,507,718
2022-12-05	16.380	16.780	16.160	16.400	16.400	30,667,315
2022-12-02	15.920	16.060	15.100	15.720	15.720	20,070,379
2022-12-01	16.120	16.360	15.520	15.740	15.740	30,798,476
2022-11-30	16.160	16.620	15.660	16.060	16.060	37,022,188
2022-11-29	15.900	16.640	15.300	16.560	16.560	49,033,836
2022-11-28	14.340	14.780	13.880	14.580	14.580	26,921,105
2022-11-25	13.980	14.940	13.860	14.840	14.840	38,977,527
2022-11-24	13.500	13.920	13.080	13.900	13.900	33,110,451
2022-11-23	12.680	12.960	12.660	12.820	12.820	7,487,172

← NewerPage 16 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.