China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	14.800	14.820	14.540	14.800	14.800	5,256,305
2022-08-25	14.460	14.820	14.300	14.800	14.800	7,009,448
2022-08-24	14.500	14.580	14.280	14.400	14.400	3,915,356
2022-08-23	14.760	14.840	14.460	14.520	14.520	4,846,594
2022-08-22	14.800	14.960	14.560	14.760	14.760	6,516,288
2022-08-19	14.400	14.820	14.220	14.720	14.720	6,474,210
2022-08-18	14.660	14.660	14.200	14.400	14.400	8,635,028
2022-08-17	14.200	14.720	14.120	14.620	14.620	8,508,083
2022-08-16	14.180	14.740	14.120	14.220	14.220	23,178,139
2022-08-15	14.000	14.240	13.900	13.980	13.980	8,897,190
2022-08-12	13.820	14.140	13.540	14.080	14.080	6,395,500
2022-08-11	13.820	13.960	13.520	13.820	13.820	12,988,241
2022-08-10	14.280	14.300	13.620	13.740	13.740	13,396,900
2022-08-09	14.400	14.500	14.240	14.280	14.280	3,816,021
2022-08-08	14.480	14.900	14.160	14.200	14.200	3,555,023
2022-08-05	14.340	14.480	14.120	14.440	14.440	4,121,436
2022-08-04	14.180	14.440	14.020	14.240	14.240	5,740,231
2022-08-03	14.400	14.720	14.040	14.160	14.160	8,769,691
2022-08-02	14.700	14.700	14.160	14.520	14.520	10,722,334
2022-08-01	15.060	15.060	14.620	14.780	14.780	8,143,514
2022-07-29	15.480	15.540	14.920	14.940	14.940	13,399,600
2022-07-28	15.480	15.560	15.020	15.480	15.480	10,206,363
2022-07-27	16.200	16.200	15.320	15.460	15.460	9,869,472
2022-07-26	15.260	15.960	15.140	15.840	15.840	10,661,355
2022-07-25	15.180	15.760	15.000	15.340	15.340	8,973,575
2022-07-22	15.140	15.260	15.020	15.180	15.180	8,746,123
2022-07-21	15.520	15.740	14.940	15.120	15.120	18,470,338
2022-07-20	15.840	16.060	15.620	15.640	15.640	12,344,642
2022-07-19	16.200	16.200	15.740	15.820	15.820	6,654,121
2022-07-18	15.700	16.300	15.620	16.120	16.120	11,906,250
2022-07-15	16.500	16.500	15.520	15.660	15.660	24,885,641
2022-07-14	17.060	17.140	16.300	16.500	16.500	27,070,201
2022-07-13	18.680	18.720	18.000	18.120	18.120	14,513,727
2022-07-12	18.220	18.800	18.140	18.460	18.460	6,583,165
2022-07-11	19.300	19.300	18.060	18.240	18.240	13,273,591
2022-07-08	19.080	19.360	18.820	19.300	19.300	7,881,989
2022-07-07	19.080	19.160	18.800	18.920	18.920	6,413,286
2022-07-06	19.580	19.580	18.720	19.060	19.060	6,014,420
2022-07-05	19.300	19.680	19.260	19.360	19.360	3,319,300
2022-07-04	19.180	19.720	19.100	19.300	19.300	9,773,187
2022-06-30	19.280	19.900	19.120	19.720	19.720	13,862,488
2022-06-29	18.400	19.540	18.280	19.200	19.200	15,591,768
2022-06-28	18.460	18.480	17.920	18.460	18.460	8,244,220
2022-06-27	18.140	18.440	17.940	18.340	18.340	9,455,826
2022-06-24	18.240	18.280	17.860	18.140	18.140	4,776,124
2022-06-23	17.700	18.180	17.660	18.000	18.000	6,440,009
2022-06-22	18.160	18.160	17.680	17.700	17.700	4,726,522
2022-06-21	17.960	18.480	17.720	17.900	17.900	7,108,385
2022-06-20	17.040	17.940	16.900	17.860	17.860	8,750,109
2022-06-17	16.920	17.240	16.860	16.940	16.940	7,425,070
2022-06-16	17.700	17.700	17.020	17.160	17.160	3,864,583
2022-06-15	16.760	17.720	16.580	17.520	17.520	6,750,229
2022-06-14	16.460	16.880	16.360	16.660	16.660	6,729,053
2022-06-13	17.000	17.040	16.540	16.580	16.580	6,614,764
2022-06-10	17.380	17.500	17.080	17.200	17.200	4,941,722
2022-06-09	17.020	17.700	17.020	17.660	17.660	9,119,052
2022-06-08	17.060	17.280	16.760	17.240	17.240	7,092,016
2022-06-07	16.740	17.020	16.380	16.860	16.860	8,272,479
2022-06-06	17.040	17.160	16.200	16.740	16.740	17,766,900
2022-06-02	17.420	17.580	17.060	17.160	17.160	6,557,785

← NewerPage 18 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.