China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	17.400	17.760	17.400	17.740	17.740	4,815,344
2022-05-31	17.340	17.540	17.180	17.360	17.360	14,990,753
2022-05-30	17.720	17.720	17.120	17.260	17.260	5,681,182
2022-05-27	17.660	17.880	17.360	17.500	17.500	3,296,100
2022-05-26	17.540	17.820	17.340	17.580	17.580	3,897,298
2022-05-25	17.640	17.840	17.400	17.500	17.500	5,885,712
2022-05-24	18.020	18.120	17.540	17.640	17.640	4,531,648
2022-05-23	18.040	18.240	17.740	18.120	18.120	6,740,384
2022-05-20	18.800	18.880	17.840	18.120	18.120	5,873,019
2022-05-19	17.960	18.480	17.640	18.380	18.380	7,387,690
2022-05-18	18.200	18.240	17.800	18.100	18.100	4,663,365
2022-05-17	18.060	18.520	17.500	18.200	18.200	5,963,103
2022-05-16	18.500	18.520	17.520	18.000	18.000	10,104,532
2022-05-13	16.740	17.820	16.740	17.700	17.700	9,072,948
2022-05-12	17.000	17.440	16.800	16.980	16.980	6,067,700
2022-05-11	17.380	17.480	17.100	17.180	17.180	6,148,256
2022-05-10	17.120	17.660	16.900	17.460	17.460	6,042,556
2022-05-06	18.360	18.440	17.400	17.700	17.700	12,373,131
2022-05-05	19.120	19.240	18.380	18.560	18.560	9,330,299
2022-05-04	19.020	19.100	18.400	18.600	18.600	5,398,819
2022-05-03	18.700	19.720	18.440	19.280	19.280	6,236,181
2022-04-29	18.280	18.700	17.560	18.640	18.640	7,109,384
2022-04-28	18.100	18.280	17.520	18.240	18.240	5,657,407
2022-04-27	17.920	18.320	17.440	17.760	17.760	10,126,739
2022-04-26	18.060	18.560	17.640	18.180	18.180	9,994,314
2022-04-25	18.520	18.780	17.920	18.200	18.200	5,400,878
2022-04-22	18.000	19.060	18.000	18.840	18.840	6,117,956
2022-04-21	18.300	18.980	18.080	18.500	18.500	13,215,800
2022-04-20	20.500	20.500	18.180	18.300	18.300	20,530,161
2022-04-19	20.800	20.800	19.780	20.450	20.450	8,254,491
2022-04-14	20.600	21.250	20.150	21.000	21.000	10,776,934
2022-04-13	19.800	20.650	19.600	20.350	20.350	7,498,300
2022-04-12	20.500	20.500	19.600	19.860	19.860	8,569,038
2022-04-11	21.200	21.200	20.000	20.250	20.250	11,103,690
2022-04-08	20.850	21.500	20.250	21.250	21.250	13,342,679
2022-04-07	21.000	21.500	20.500	20.750	20.750	14,490,139
2022-04-06	20.200	21.250	19.880	21.100	21.100	30,019,358
2022-04-04	18.980	21.500	18.980	21.100	21.100	23,872,926
2022-04-01	17.700	19.040	17.440	18.980	18.980	17,585,710
2022-03-31	17.000	18.480	17.000	17.740	17.740	14,616,969
2022-03-30	16.760	18.160	16.740	17.920	17.920	14,810,903
2022-03-29	16.900	16.980	16.540	16.800	16.800	6,466,772
2022-03-28	17.000	17.180	16.400	16.880	16.880	12,418,983
2022-03-25	17.080	17.640	16.780	17.020	17.020	7,872,783
2022-03-24	17.600	17.880	17.060	17.080	17.080	7,110,378
2022-03-23	17.400	18.120	17.120	17.500	17.500	8,865,564
2022-03-22	16.520	17.600	16.280	17.400	17.400	10,395,928
2022-03-21	17.700	17.700	16.420	16.460	16.460	12,212,897
2022-03-18	16.580	17.580	16.380	17.480	17.480	23,208,359
2022-03-17	15.940	16.900	15.860	16.900	16.900	35,394,996
2022-03-16	13.500	14.920	13.080	14.900	14.900	18,955,905
2022-03-15	14.320	14.620	13.100	13.180	13.180	21,234,861
2022-03-14	15.900	15.940	14.620	14.780	14.780	17,280,920
2022-03-11	15.800	16.180	15.440	15.900	15.900	14,385,033
2022-03-10	16.420	16.720	16.220	16.500	16.500	8,100,572
2022-03-09	16.800	17.340	15.700	16.100	16.100	18,101,348
2022-03-08	17.340	17.420	16.620	16.720	16.720	8,417,771
2022-03-07	17.500	17.780	17.160	17.340	17.340	8,730,645
2022-03-04	18.100	18.240	17.560	17.620	17.620	15,122,101
2022-03-03	18.380	18.740	18.040	18.320	18.320	16,956,580

← NewerPage 19 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.