China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.700 | 3.790 | 3.660 | 3.740 | 3.740 | 65,062,633 |
| 2026-01-27 | 3.640 | 3.670 | 3.570 | 3.610 | 3.610 | 18,444,721 |
| 2026-01-26 | 3.650 | 3.740 | 3.570 | 3.630 | 3.630 | 32,872,488 |
| 2026-01-23 | 3.630 | 3.680 | 3.600 | 3.660 | 3.660 | 26,228,631 |
| 2026-01-22 | 3.680 | 3.710 | 3.600 | 3.640 | 3.640 | 32,787,449 |
| 2026-01-21 | 3.490 | 3.710 | 3.490 | 3.680 | 3.680 | 92,253,602 |
| 2026-01-20 | 3.450 | 3.600 | 3.440 | 3.480 | 3.480 | 45,295,539 |
| 2026-01-19 | 3.460 | 3.530 | 3.440 | 3.450 | 3.450 | 23,531,080 |
| 2026-01-16 | 3.610 | 3.630 | 3.470 | 3.500 | 3.500 | 36,366,539 |
| 2026-01-15 | 3.380 | 3.640 | 3.370 | 3.590 | 3.590 | 120,569,297 |
| 2026-01-14 | 3.390 | 3.420 | 3.320 | 3.360 | 3.360 | 33,744,859 |
| 2026-01-13 | 3.410 | 3.490 | 3.370 | 3.370 | 3.370 | 34,974,969 |
| 2026-01-12 | 3.480 | 3.480 | 3.370 | 3.380 | 3.380 | 47,836,230 |
| 2026-01-09 | 3.460 | 3.590 | 3.420 | 3.480 | 3.480 | 65,859,047 |
| 2026-01-08 | 3.350 | 3.550 | 3.300 | 3.500 | 3.500 | 85,795,102 |
| 2026-01-07 | 3.430 | 3.470 | 3.320 | 3.350 | 3.350 | 35,954,039 |
| 2026-01-06 | 3.410 | 3.520 | 3.380 | 3.420 | 3.420 | 50,005,070 |
| 2026-01-05 | 3.320 | 3.520 | 3.310 | 3.410 | 3.410 | 53,976,129 |
| 2026-01-02 | 3.280 | 3.370 | 3.220 | 3.370 | 3.370 | 6,800,227 |
| 2025-12-31 | 3.350 | 3.360 | 3.280 | 3.280 | 3.280 | 25,841,631 |
| 2025-12-30 | 3.370 | 3.380 | 3.280 | 3.310 | 3.310 | 32,078,760 |
| 2025-12-29 | 3.380 | 3.460 | 3.340 | 3.360 | 3.360 | 44,561,473 |
| 2025-12-24 | 3.430 | 3.470 | 3.390 | 3.390 | 3.390 | 23,042,711 |
| 2025-12-23 | 3.560 | 3.560 | 3.420 | 3.460 | 3.460 | 38,562,070 |
| 2025-12-22 | 3.610 | 3.720 | 3.530 | 3.540 | 3.540 | 42,288,719 |
| 2025-12-19 | 3.550 | 3.640 | 3.530 | 3.610 | 3.610 | 40,596,961 |
| 2025-12-18 | 3.570 | 3.640 | 3.540 | 3.550 | 3.550 | 31,099,039 |
| 2025-12-17 | 3.620 | 3.670 | 3.530 | 3.620 | 3.620 | 55,846,020 |
| 2025-12-16 | 3.490 | 3.730 | 3.490 | 3.590 | 3.590 | 102,541,203 |
| 2025-12-15 | 3.480 | 3.590 | 3.470 | 3.490 | 3.490 | 65,103,636 |
| 2025-12-12 | 3.770 | 3.930 | 3.670 | 3.680 | 3.680 | 95,288,700 |
| 2025-12-11 | 3.800 | 3.870 | 3.590 | 3.720 | 3.720 | 126,364,377 |
| 2025-12-10 | 3.350 | 3.960 | 3.310 | 3.780 | 3.780 | 311,900,306 |
| 2025-12-09 | 3.470 | 3.490 | 3.330 | 3.340 | 3.340 | 56,776,437 |
| 2025-12-08 | 3.560 | 3.610 | 3.450 | 3.460 | 3.460 | 50,891,431 |
| 2025-12-05 | 3.600 | 3.610 | 3.520 | 3.570 | 3.570 | 51,717,289 |
| 2025-12-04 | 3.560 | 3.700 | 3.540 | 3.600 | 3.600 | 42,862,693 |
| 2025-12-03 | 3.660 | 3.680 | 3.530 | 3.550 | 3.550 | 39,291,028 |
| 2025-12-02 | 3.560 | 3.710 | 3.540 | 3.660 | 3.660 | 58,850,818 |
| 2025-12-01 | 3.620 | 3.670 | 3.530 | 3.530 | 3.530 | 56,193,169 |
| 2025-11-28 | 3.600 | 3.700 | 3.500 | 3.640 | 3.640 | 105,713,832 |
| 2025-11-27 | 3.670 | 3.730 | 3.550 | 3.580 | 3.580 | 186,861,982 |
| 2025-11-26 | 4.140 | 4.150 | 3.880 | 3.880 | 3.880 | 140,090,232 |
| 2025-11-25 | 4.230 | 4.250 | 4.140 | 4.140 | 4.140 | 35,186,056 |
| 2025-11-24 | 4.210 | 4.300 | 4.190 | 4.190 | 4.190 | 33,892,398 |
| 2025-11-21 | 4.190 | 4.280 | 4.140 | 4.190 | 4.190 | 42,258,387 |
| 2025-11-20 | 4.060 | 4.330 | 4.050 | 4.210 | 4.210 | 98,125,895 |
| 2025-11-19 | 4.120 | 4.120 | 4.020 | 4.060 | 4.060 | 38,735,401 |
| 2025-11-18 | 4.250 | 4.260 | 4.090 | 4.110 | 4.110 | 42,877,126 |
| 2025-11-17 | 4.350 | 4.350 | 4.250 | 4.300 | 4.300 | 31,207,200 |
| 2025-11-14 | 4.390 | 4.450 | 4.330 | 4.350 | 4.350 | 26,538,300 |
| 2025-11-13 | 4.400 | 4.430 | 4.330 | 4.410 | 4.410 | 19,173,825 |
| 2025-11-12 | 4.440 | 4.450 | 4.330 | 4.400 | 4.400 | 29,925,840 |
| 2025-11-11 | 4.420 | 4.450 | 4.360 | 4.390 | 4.390 | 24,776,416 |
| 2025-11-10 | 4.300 | 4.430 | 4.300 | 4.400 | 4.400 | 34,784,988 |
| 2025-11-07 | 4.300 | 4.410 | 4.280 | 4.300 | 4.300 | 27,522,191 |
| 2025-11-06 | 4.330 | 4.330 | 4.260 | 4.300 | 4.300 | 24,575,616 |
| 2025-11-05 | 4.270 | 4.330 | 4.190 | 4.310 | 4.310 | 22,568,506 |
| 2025-11-04 | 4.430 | 4.430 | 4.250 | 4.310 | 4.310 | 37,918,668 |
| 2025-11-03 | 4.440 | 4.460 | 4.370 | 4.400 | 4.400 | 34,714,421 |
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.