China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.330 | 5.350 | 5.190 | 5.240 | 5.240 | 27,806,498 |
| 2025-05-08 | 5.380 | 5.410 | 5.330 | 5.330 | 5.330 | 17,485,420 |
| 2025-05-07 | 5.620 | 5.700 | 5.360 | 5.380 | 5.380 | 51,466,780 |
| 2025-05-06 | 5.370 | 5.440 | 5.350 | 5.380 | 5.380 | 20,299,500 |
| 2025-05-02 | 5.350 | 5.450 | 5.160 | 5.400 | 5.400 | 14,706,700 |
| 2025-04-30 | 5.290 | 5.390 | 5.280 | 5.350 | 5.350 | 49,104,100 |
| 2025-04-29 | 5.480 | 5.510 | 5.430 | 5.440 | 5.440 | 17,409,700 |
| 2025-04-28 | 5.730 | 5.760 | 5.410 | 5.470 | 5.470 | 47,455,700 |
| 2025-04-25 | 5.900 | 6.180 | 5.700 | 5.720 | 5.720 | 92,852,978 |
| 2025-04-24 | 5.780 | 5.940 | 5.640 | 5.880 | 5.880 | 38,780,320 |
| 2025-04-23 | 5.900 | 5.920 | 5.750 | 5.790 | 5.790 | 29,174,507 |
| 2025-04-22 | 5.840 | 5.950 | 5.800 | 5.830 | 5.830 | 27,768,344 |
| 2025-04-17 | 5.600 | 5.990 | 5.560 | 5.900 | 5.900 | 85,761,927 |
| 2025-04-16 | 5.600 | 5.720 | 5.450 | 5.620 | 5.620 | 36,919,200 |
| 2025-04-15 | 5.750 | 5.750 | 5.500 | 5.590 | 5.590 | 33,142,169 |
| 2025-04-14 | 5.790 | 5.830 | 5.670 | 5.760 | 5.760 | 27,682,480 |
| 2025-04-11 | 5.650 | 5.800 | 5.610 | 5.780 | 5.780 | 43,547,833 |
| 2025-04-10 | 5.510 | 5.800 | 5.390 | 5.640 | 5.640 | 86,960,862 |
| 2025-04-09 | 5.150 | 5.610 | 4.970 | 5.490 | 5.490 | 124,210,656 |
| 2025-04-08 | 5.240 | 5.360 | 5.120 | 5.250 | 5.250 | 52,867,198 |
| 2025-04-07 | 5.430 | 5.470 | 4.970 | 5.150 | 5.150 | 95,060,295 |
| 2025-04-03 | 5.480 | 5.790 | 5.450 | 5.770 | 5.770 | 40,674,117 |
| 2025-04-02 | 5.500 | 5.580 | 5.470 | 5.560 | 5.560 | 20,412,360 |
| 2025-04-01 | 5.510 | 5.680 | 5.490 | 5.520 | 5.520 | 32,590,600 |
| 2025-03-31 | 5.750 | 5.750 | 5.450 | 5.540 | 5.540 | 22,880,411 |
| 2025-03-28 | 5.750 | 5.780 | 5.650 | 5.720 | 5.720 | 14,685,000 |
| 2025-03-27 | 5.730 | 5.780 | 5.650 | 5.740 | 5.740 | 15,741,500 |
| 2025-03-26 | 5.650 | 5.820 | 5.630 | 5.710 | 5.710 | 20,283,200 |
| 2025-03-25 | 5.740 | 5.770 | 5.610 | 5.620 | 5.620 | 18,346,605 |
| 2025-03-24 | 5.850 | 5.870 | 5.670 | 5.730 | 5.730 | 26,889,203 |
| 2025-03-21 | 6.000 | 6.050 | 5.790 | 5.850 | 5.850 | 46,077,786 |
| 2025-03-20 | 6.140 | 6.180 | 6.000 | 6.010 | 6.010 | 25,965,300 |
| 2025-03-19 | 6.130 | 6.180 | 6.030 | 6.170 | 6.170 | 32,386,065 |
| 2025-03-18 | 6.210 | 6.220 | 6.080 | 6.140 | 6.140 | 36,818,540 |
| 2025-03-17 | 6.240 | 6.370 | 6.100 | 6.130 | 6.130 | 39,711,120 |
| 2025-03-14 | 5.910 | 6.200 | 5.900 | 6.120 | 6.120 | 52,310,775 |
| 2025-03-13 | 5.990 | 6.050 | 5.810 | 5.900 | 5.900 | 29,042,040 |
| 2025-03-12 | 6.020 | 6.100 | 5.910 | 5.980 | 5.980 | 33,282,341 |
| 2025-03-11 | 6.150 | 6.150 | 6.000 | 6.010 | 6.010 | 53,717,340 |
| 2025-03-10 | 6.280 | 6.460 | 6.150 | 6.200 | 6.200 | 40,268,519 |
| 2025-03-07 | 6.450 | 6.450 | 6.200 | 6.340 | 6.340 | 74,229,211 |
| 2025-03-06 | 6.330 | 6.690 | 6.230 | 6.490 | 6.490 | 118,563,658 |
| 2025-03-05 | 6.340 | 6.480 | 6.020 | 6.220 | 6.220 | 86,277,120 |
| 2025-03-04 | 6.530 | 6.530 | 6.200 | 6.260 | 6.260 | 47,673,480 |
| 2025-03-03 | 6.550 | 6.870 | 6.440 | 6.530 | 6.530 | 99,771,631 |
| 2025-02-28 | 6.340 | 6.730 | 6.180 | 6.600 | 6.600 | 149,914,561 |
| 2025-02-27 | 6.240 | 6.440 | 6.160 | 6.380 | 6.380 | 90,321,323 |
| 2025-02-26 | 6.010 | 6.330 | 6.000 | 6.230 | 6.230 | 112,927,006 |
| 2025-02-25 | 6.030 | 6.200 | 5.900 | 5.920 | 5.920 | 53,249,314 |
| 2025-02-24 | 6.060 | 6.370 | 5.960 | 6.100 | 6.100 | 109,983,921 |
| 2025-02-21 | 5.800 | 5.980 | 5.710 | 5.890 | 5.890 | 60,966,044 |
| 2025-02-20 | 5.940 | 5.940 | 5.730 | 5.750 | 5.750 | 41,024,852 |
| 2025-02-19 | 5.830 | 6.080 | 5.780 | 5.930 | 5.930 | 69,404,600 |
| 2025-02-18 | 5.860 | 6.030 | 5.740 | 5.790 | 5.790 | 59,289,789 |
| 2025-02-17 | 6.040 | 6.140 | 5.830 | 5.860 | 5.860 | 96,381,540 |
| 2025-02-14 | 6.060 | 6.130 | 5.920 | 6.040 | 6.040 | 79,695,500 |
| 2025-02-13 | 6.140 | 6.580 | 5.850 | 5.950 | 5.950 | 238,969,130 |
| 2025-02-12 | 5.510 | 6.450 | 5.370 | 6.350 | 6.350 | 299,391,637 |
| 2025-02-11 | 5.530 | 5.580 | 5.380 | 5.440 | 5.440 | 56,736,555 |
| 2025-02-10 | 5.480 | 5.490 | 5.340 | 5.450 | 5.450 | 49,871,197 |
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.