China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	13.160	13.460	12.540	12.680	12.680	12,927,304
2022-11-21	12.900	12.980	12.500	12.780	12.780	7,309,700
2022-11-18	13.380	13.520	12.900	13.000	13.000	11,488,205
2022-11-17	13.200	13.520	12.880	13.340	13.340	20,305,538
2022-11-16	14.000	14.060	13.300	13.340	13.340	20,261,768
2022-11-15	13.840	14.180	13.660	14.180	14.180	28,911,462
2022-11-14	13.940	14.680	13.580	13.840	13.840	60,795,526
2022-11-11	11.980	12.920	11.660	12.840	12.840	43,957,719
2022-11-10	11.300	11.340	10.940	11.260	11.260	11,682,036
2022-11-09	11.220	11.840	11.200	11.360	11.360	19,381,224
2022-11-08	11.120	11.300	10.880	11.060	11.060	8,511,962
2022-11-07	10.680	11.180	10.640	11.060	11.060	11,781,641
2022-11-04	10.440	10.940	10.280	10.720	10.720	17,118,072
2022-11-03	10.440	10.660	10.100	10.220	10.220	12,263,111
2022-11-02	9.960	10.720	9.960	10.660	10.660	11,805,991
2022-11-01	10.080	10.380	9.870	10.180	10.180	30,861,911
2022-10-31	11.140	11.200	10.020	10.080	10.080	32,284,323
2022-10-28	11.860	11.960	11.140	11.320	11.320	20,083,537
2022-10-27	12.100	12.400	11.900	11.940	11.940	8,906,154
2022-10-26	12.180	12.240	11.860	11.940	11.940	7,372,174
2022-10-25	12.080	12.380	11.920	12.060	12.060	11,688,917
2022-10-24	13.320	13.320	12.100	12.100	12.100	13,714,229
2022-10-21	13.080	13.620	13.080	13.200	13.200	7,489,701
2022-10-20	13.120	13.260	12.920	13.000	13.000	5,327,129
2022-10-19	13.460	13.800	13.200	13.200	13.200	7,738,494
2022-10-18	13.800	13.800	13.340	13.460	13.460	6,394,159
2022-10-17	13.800	13.900	13.400	13.580	13.580	4,547,904
2022-10-14	13.600	14.140	13.600	13.820	13.820	6,607,361
2022-10-13	13.800	13.860	13.420	13.560	13.560	12,903,659
2022-10-12	13.800	14.180	13.560	13.700	13.700	8,154,259
2022-10-11	14.640	14.660	13.760	13.800	13.800	6,162,833
2022-10-10	14.720	15.320	14.540	14.600	14.600	7,317,638
2022-10-07	14.900	15.120	14.780	14.980	14.980	2,833,710
2022-10-06	15.420	15.980	15.120	15.200	15.200	3,003,710
2022-10-05	15.500	15.600	15.100	15.540	15.540	5,728,362
2022-10-03	14.300	15.160	14.300	15.040	15.040	6,526,565
2022-09-30	14.180	14.520	14.120	14.300	14.300	5,634,986
2022-09-29	14.600	14.620	13.740	14.120	14.120	12,392,443
2022-09-28	15.060	15.060	14.440	14.460	14.460	7,571,786
2022-09-27	14.940	15.200	14.760	15.160	15.160	4,791,800
2022-09-26	14.680	15.280	14.680	14.940	14.940	9,657,972
2022-09-23	15.180	15.640	14.940	14.960	14.960	6,592,648
2022-09-22	15.100	15.340	14.940	15.140	15.140	8,968,094
2022-09-21	15.400	15.680	15.080	15.300	15.300	7,789,170
2022-09-20	16.020	16.300	15.400	15.480	15.480	7,939,534
2022-09-19	16.240	16.540	15.860	16.040	16.040	12,168,087
2022-09-16	16.440	16.700	16.100	16.240	16.240	13,570,556
2022-09-15	16.180	16.900	16.180	16.740	16.740	12,242,987
2022-09-14	16.100	16.500	16.020	16.100	16.100	6,188,739
2022-09-13	16.480	16.660	15.980	16.360	16.360	8,258,553
2022-09-09	15.880	16.620	15.860	16.500	16.500	13,226,385
2022-09-08	15.780	15.960	15.540	15.880	15.880	7,388,685
2022-09-07	16.020	16.220	15.720	15.800	15.800	6,869,215
2022-09-06	15.360	16.240	15.280	16.220	16.220	13,978,574
2022-09-05	15.240	15.660	15.060	15.320	15.320	8,449,124
2022-09-02	15.800	15.800	15.140	15.220	15.220	7,314,544
2022-09-01	15.400	15.880	15.140	15.580	15.580	13,389,117
2022-08-31	14.660	15.460	14.660	15.360	15.360	16,119,218
2022-08-30	14.300	14.620	14.260	14.480	14.480	7,254,803
2022-08-29	14.760	14.760	14.240	14.360	14.360	6,391,200

← NewerPage 17 of 21 · 1,234 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.