China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.270 | 5.590 | 5.200 | 5.440 | 5.440 | 116,610,058 |
| 2025-02-06 | 5.220 | 5.300 | 5.150 | 5.240 | 5.240 | 47,183,048 |
| 2025-02-05 | 5.510 | 5.510 | 5.140 | 5.200 | 5.200 | 86,691,171 |
| 2025-02-04 | 5.460 | 5.710 | 5.400 | 5.630 | 5.630 | 16,052,310 |
| 2025-02-03 | 5.750 | 5.870 | 5.420 | 5.460 | 5.460 | 21,607,656 |
| 2025-01-28 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-01-27 | 5.600 | 5.780 | 5.530 | 5.660 | 5.660 | 69,329,352 |
| 2025-01-24 | 5.490 | 5.700 | 5.360 | 5.500 | 5.500 | 75,655,000 |
| 2025-01-23 | 5.280 | 5.700 | 5.270 | 5.420 | 5.420 | 122,082,000 |
| 2025-01-22 | 5.490 | 5.490 | 5.200 | 5.260 | 5.260 | 82,622,755 |
| 2025-01-21 | 5.080 | 5.710 | 5.040 | 5.400 | 5.400 | 213,353,142 |
| 2025-01-20 | 4.700 | 5.090 | 4.600 | 4.950 | 4.950 | 99,632,959 |
| 2025-01-17 | 4.450 | 4.720 | 4.420 | 4.710 | 4.710 | 175,913,690 |
| 2025-01-16 | 4.890 | 5.120 | 4.840 | 4.860 | 4.860 | 55,731,600 |
| 2025-01-15 | 4.950 | 5.020 | 4.820 | 4.840 | 4.840 | 29,648,857 |
| 2025-01-14 | 4.800 | 5.130 | 4.770 | 4.970 | 4.970 | 49,733,265 |
| 2025-01-13 | 4.670 | 4.880 | 4.600 | 4.830 | 4.830 | 48,525,927 |
| 2025-01-10 | 4.930 | 4.950 | 4.650 | 4.700 | 4.700 | 51,844,749 |
| 2025-01-09 | 4.910 | 4.990 | 4.890 | 4.930 | 4.930 | 16,856,880 |
| 2025-01-08 | 5.030 | 5.030 | 4.810 | 4.930 | 4.930 | 28,632,508 |
| 2025-01-07 | 4.980 | 5.070 | 4.940 | 5.030 | 5.030 | 19,730,323 |
| 2025-01-06 | 5.150 | 5.150 | 4.950 | 5.030 | 5.030 | 31,877,666 |
| 2025-01-03 | 5.170 | 5.210 | 5.050 | 5.090 | 5.090 | 25,793,800 |
| 2025-01-02 | 5.290 | 5.370 | 5.090 | 5.140 | 5.140 | 36,005,380 |
| 2024-12-31 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-12-30 | 5.580 | 5.580 | 5.230 | 5.310 | 5.310 | 72,779,259 |
| 2024-12-27 | 5.580 | 5.660 | 5.450 | 5.590 | 5.590 | 29,237,785 |
| 2024-12-24 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2024-12-23 | 5.550 | 5.650 | 5.480 | 5.600 | 5.600 | 38,631,736 |
| 2024-12-20 | 5.690 | 5.700 | 5.460 | 5.590 | 5.590 | 76,928,208 |
| 2024-12-19 | 5.800 | 5.800 | 5.640 | 5.670 | 5.670 | 77,133,355 |
| 2024-12-18 | 6.070 | 6.080 | 5.920 | 5.950 | 5.950 | 26,979,092 |
| 2024-12-17 | 6.030 | 6.090 | 5.930 | 5.990 | 5.990 | 28,529,740 |
| 2024-12-16 | 6.180 | 6.210 | 5.970 | 6.030 | 6.030 | 40,730,020 |
| 2024-12-13 | 6.540 | 6.540 | 6.120 | 6.160 | 6.160 | 94,328,875 |
| 2024-12-12 | 6.630 | 6.840 | 6.570 | 6.650 | 6.650 | 34,274,487 |
| 2024-12-11 | 6.630 | 6.880 | 6.600 | 6.620 | 6.620 | 38,708,493 |
| 2024-12-10 | 7.450 | 7.490 | 6.580 | 6.600 | 6.600 | 127,294,849 |
| 2024-12-09 | 6.470 | 7.000 | 6.180 | 6.990 | 6.990 | 89,055,079 |
| 2024-12-06 | 6.390 | 6.540 | 6.310 | 6.470 | 6.470 | 24,819,480 |
| 2024-12-05 | 6.440 | 6.440 | 6.290 | 6.370 | 6.370 | 17,104,555 |
| 2024-12-04 | 6.570 | 6.620 | 6.440 | 6.440 | 6.440 | 18,518,200 |
| 2024-12-03 | 6.570 | 6.660 | 6.350 | 6.580 | 6.580 | 32,658,824 |
| 2024-12-02 | 6.450 | 6.630 | 6.360 | 6.550 | 6.550 | 30,921,600 |
| 2024-11-29 | 6.170 | 6.640 | 6.160 | 6.420 | 6.420 | 56,291,640 |
| 2024-11-28 | 6.230 | 6.310 | 6.130 | 6.190 | 6.190 | 22,616,271 |
| 2024-11-27 | 6.090 | 6.280 | 5.890 | 6.260 | 6.260 | 39,465,804 |
| 2024-11-26 | 6.050 | 6.180 | 6.020 | 6.080 | 6.080 | 23,290,999 |
| 2024-11-25 | 6.180 | 6.240 | 5.970 | 6.050 | 6.050 | 45,373,228 |
| 2024-11-22 | 6.400 | 6.550 | 6.090 | 6.170 | 6.170 | 44,140,183 |
| 2024-11-21 | 6.560 | 6.590 | 6.350 | 6.380 | 6.380 | 25,194,400 |
| 2024-11-20 | 6.600 | 6.650 | 6.490 | 6.550 | 6.550 | 21,466,477 |
| 2024-11-19 | 6.750 | 6.750 | 6.440 | 6.590 | 6.590 | 34,248,512 |
| 2024-11-18 | 6.480 | 6.840 | 6.400 | 6.620 | 6.620 | 61,480,971 |
| 2024-11-15 | 6.600 | 6.670 | 6.360 | 6.390 | 6.390 | 42,180,145 |
| 2024-11-14 | 7.100 | 7.170 | 6.520 | 6.580 | 6.580 | 87,534,838 |
| 2024-11-13 | 7.010 | 7.170 | 6.760 | 6.930 | 6.930 | 65,193,930 |
| 2024-11-12 | 7.500 | 7.620 | 7.030 | 7.090 | 7.090 | 83,698,096 |
| 2024-11-11 | 7.690 | 7.820 | 7.360 | 7.510 | 7.510 | 99,304,880 |
| 2024-11-08 | 8.520 | 8.520 | 7.970 | 8.000 | 8.000 | 134,209,551 |
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.