China Vanke Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	17.860	18.540	17.700	18.460	18.460	8,192,746
2021-12-01	17.740	18.300	17.740	17.880	17.880	6,478,099
2021-11-30	18.020	18.340	17.580	17.660	17.660	10,261,036
2021-11-29	18.260	18.580	18.020	18.160	18.160	3,403,251
2021-11-26	18.700	18.820	18.380	18.500	18.500	4,677,618
2021-11-25	19.040	19.100	18.840	18.920	18.920	2,536,591
2021-11-24	19.020	19.200	18.660	19.020	19.020	4,716,640
2021-11-23	18.700	19.260	18.680	19.040	19.040	5,390,662
2021-11-22	19.600	19.600	18.760	18.860	18.860	3,970,000
2021-11-19	18.620	19.920	18.620	19.480	19.480	11,905,277
2021-11-18	19.420	19.440	18.540	18.620	18.620	14,597,765
2021-11-17	19.140	19.580	19.000	19.420	19.420	4,390,777
2021-11-16	19.020	19.540	18.920	19.300	19.300	5,313,256
2021-11-15	19.760	19.800	19.000	19.020	19.020	13,936,057
2021-11-12	20.700	20.700	19.660	19.960	19.960	15,556,620
2021-11-11	19.140	20.750	18.660	20.450	20.450	22,032,078
2021-11-10	18.360	19.300	17.820	19.160	19.160	13,754,165
2021-11-09	18.220	18.260	17.720	18.100	18.100	5,743,797
2021-11-08	17.780	18.300	17.580	18.220	18.220	25,406,128
2021-11-05	17.260	17.280	16.840	17.020	17.020	10,923,718
2021-11-04	17.700	17.740	17.100	17.260	17.260	9,953,692
2021-11-03	17.200	17.840	17.000	17.580	17.580	15,187,218
2021-11-02	17.860	17.920	17.060	17.120	17.120	12,883,202
2021-11-01	18.220	18.240	17.820	17.840	17.840	12,450,828
2021-10-29	19.100	19.280	18.100	18.220	18.220	19,235,775
2021-10-28	20.100	20.100	19.220	19.280	19.280	6,613,186
2021-10-27	20.150	20.500	19.920	20.100	20.100	4,652,679
2021-10-26	21.450	21.450	20.100	20.450	20.450	6,796,424
2021-10-25	21.500	22.150	21.000	21.450	21.450	7,847,747

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.