China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.910 | 4.930 | 4.850 | 4.910 | 4.910 | 21,366,556 |
| 2025-08-01 | 5.000 | 5.030 | 4.890 | 4.900 | 4.900 | 32,997,545 |
| 2025-07-31 | 5.370 | 5.370 | 4.980 | 4.990 | 4.990 | 95,520,244 |
| 2025-07-30 | 5.540 | 5.640 | 5.380 | 5.390 | 5.390 | 26,767,760 |
| 2025-07-29 | 5.440 | 5.550 | 5.370 | 5.550 | 5.550 | 19,206,015 |
| 2025-07-28 | 5.520 | 5.580 | 5.440 | 5.480 | 5.480 | 18,706,150 |
| 2025-07-25 | 5.590 | 5.600 | 5.480 | 5.500 | 5.500 | 27,415,635 |
| 2025-07-24 | 5.410 | 5.600 | 5.390 | 5.570 | 5.570 | 53,851,725 |
| 2025-07-23 | 5.310 | 5.450 | 5.310 | 5.410 | 5.410 | 43,136,526 |
| 2025-07-22 | 5.230 | 5.310 | 5.160 | 5.290 | 5.290 | 30,833,239 |
| 2025-07-21 | 5.220 | 5.230 | 5.160 | 5.210 | 5.210 | 14,640,710 |
| 2025-07-18 | 5.170 | 5.240 | 5.150 | 5.170 | 5.170 | 21,294,876 |
| 2025-07-17 | 5.220 | 5.230 | 5.100 | 5.140 | 5.140 | 29,157,880 |
| 2025-07-16 | 5.200 | 5.340 | 5.140 | 5.230 | 5.230 | 33,635,900 |
| 2025-07-15 | 5.300 | 5.310 | 5.100 | 5.210 | 5.210 | 55,640,340 |
| 2025-07-14 | 5.390 | 5.430 | 5.280 | 5.320 | 5.320 | 26,113,767 |
| 2025-07-11 | 5.450 | 5.450 | 5.280 | 5.330 | 5.330 | 52,521,836 |
| 2025-07-10 | 5.080 | 5.550 | 5.060 | 5.390 | 5.390 | 111,293,622 |
| 2025-07-09 | 5.170 | 5.210 | 5.070 | 5.100 | 5.100 | 18,981,350 |
| 2025-07-08 | 5.200 | 5.200 | 5.110 | 5.160 | 5.160 | 16,984,552 |
| 2025-07-07 | 5.140 | 5.280 | 5.110 | 5.180 | 5.180 | 32,260,753 |
| 2025-07-04 | 5.130 | 5.210 | 5.030 | 5.090 | 5.090 | 17,586,932 |
| 2025-07-03 | 5.140 | 5.290 | 5.080 | 5.120 | 5.120 | 29,407,900 |
| 2025-07-02 | 4.900 | 5.150 | 4.890 | 5.110 | 5.110 | 42,364,637 |
| 2025-06-30 | 4.990 | 5.060 | 4.880 | 4.890 | 4.890 | 19,147,930 |
| 2025-06-27 | 5.020 | 5.100 | 4.920 | 4.940 | 4.940 | 28,172,231 |
| 2025-06-26 | 4.980 | 5.010 | 4.880 | 5.010 | 5.010 | 24,826,247 |
| 2025-06-25 | 4.840 | 5.010 | 4.830 | 4.980 | 4.980 | 38,021,720 |
| 2025-06-24 | 4.740 | 4.840 | 4.730 | 4.800 | 4.800 | 19,139,817 |
| 2025-06-23 | 4.670 | 4.730 | 4.590 | 4.720 | 4.720 | 19,109,986 |
| 2025-06-20 | 4.730 | 4.790 | 4.670 | 4.690 | 4.690 | 25,970,817 |
| 2025-06-19 | 4.920 | 4.920 | 4.720 | 4.720 | 4.720 | 43,813,319 |
| 2025-06-18 | 5.040 | 5.060 | 4.880 | 4.920 | 4.920 | 29,826,895 |
| 2025-06-17 | 5.090 | 5.100 | 5.010 | 5.040 | 5.040 | 14,148,405 |
| 2025-06-16 | 4.990 | 5.240 | 4.960 | 5.090 | 5.090 | 49,519,991 |
| 2025-06-13 | 5.050 | 5.070 | 4.930 | 4.940 | 4.940 | 23,101,500 |
| 2025-06-12 | 5.110 | 5.110 | 5.020 | 5.050 | 5.050 | 15,262,200 |
| 2025-06-11 | 5.080 | 5.160 | 5.060 | 5.100 | 5.100 | 22,629,403 |
| 2025-06-10 | 5.060 | 5.250 | 5.010 | 5.060 | 5.060 | 49,174,922 |
| 2025-06-09 | 4.980 | 5.060 | 4.980 | 5.050 | 5.050 | 19,198,284 |
| 2025-06-06 | 5.000 | 5.020 | 4.950 | 4.970 | 4.970 | 10,932,057 |
| 2025-06-05 | 4.990 | 5.110 | 4.960 | 4.970 | 4.970 | 21,338,610 |
| 2025-06-04 | 4.950 | 5.070 | 4.930 | 4.960 | 4.960 | 23,646,243 |
| 2025-06-03 | 4.960 | 5.050 | 4.910 | 4.930 | 4.930 | 23,220,470 |
| 2025-06-02 | 5.080 | 5.080 | 4.740 | 4.880 | 4.880 | 21,407,518 |
| 2025-05-30 | 5.150 | 5.210 | 5.110 | 5.130 | 5.130 | 14,786,042 |
| 2025-05-29 | 5.100 | 5.180 | 5.090 | 5.160 | 5.160 | 17,390,776 |
| 2025-05-28 | 5.110 | 5.130 | 5.040 | 5.080 | 5.080 | 12,270,480 |
| 2025-05-27 | 5.030 | 5.090 | 5.000 | 5.050 | 5.050 | 8,588,736 |
| 2025-05-26 | 5.020 | 5.100 | 5.000 | 5.020 | 5.020 | 13,730,311 |
| 2025-05-23 | 5.080 | 5.110 | 5.010 | 5.030 | 5.030 | 19,279,160 |
| 2025-05-22 | 5.190 | 5.190 | 5.030 | 5.070 | 5.070 | 37,213,325 |
| 2025-05-21 | 5.270 | 5.300 | 5.180 | 5.200 | 5.200 | 26,035,018 |
| 2025-05-20 | 5.310 | 5.320 | 5.250 | 5.270 | 5.270 | 16,378,889 |
| 2025-05-19 | 5.320 | 5.350 | 5.250 | 5.290 | 5.290 | 17,345,562 |
| 2025-05-16 | 5.400 | 5.410 | 5.280 | 5.320 | 5.320 | 16,409,260 |
| 2025-05-15 | 5.540 | 5.560 | 5.380 | 5.420 | 5.420 | 18,597,662 |
| 2025-05-14 | 5.570 | 5.580 | 5.410 | 5.520 | 5.520 | 30,393,600 |
| 2025-05-13 | 5.470 | 5.580 | 5.410 | 5.490 | 5.490 | 30,954,902 |
| 2025-05-12 | 5.290 | 5.490 | 5.250 | 5.490 | 5.490 | 41,268,566 |
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.