China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.520 | 8.520 | 7.970 | 8.000 | 8.000 | 134,209,551 |
| 2024-11-07 | 7.960 | 8.460 | 7.720 | 8.330 | 8.330 | 185,818,864 |
| 2024-11-06 | 7.650 | 8.130 | 7.340 | 7.800 | 7.800 | 137,570,411 |
| 2024-11-05 | 7.300 | 7.680 | 7.280 | 7.640 | 7.640 | 92,959,910 |
| 2024-11-04 | 7.480 | 7.490 | 7.180 | 7.280 | 7.280 | 47,671,188 |
| 2024-11-01 | 7.480 | 7.600 | 7.250 | 7.410 | 7.410 | 73,018,960 |
| 2024-10-31 | 7.060 | 7.760 | 7.040 | 7.410 | 7.410 | 114,369,946 |
| 2024-10-30 | 7.290 | 7.570 | 7.230 | 7.240 | 7.240 | 75,484,297 |
| 2024-10-29 | 7.520 | 7.700 | 7.140 | 7.260 | 7.260 | 82,238,335 |
| 2024-10-28 | 7.160 | 7.540 | 7.110 | 7.480 | 7.480 | 104,576,963 |
| 2024-10-25 | 7.150 | 7.300 | 6.990 | 7.080 | 7.080 | 54,866,800 |
| 2024-10-24 | 7.190 | 7.300 | 7.030 | 7.070 | 7.070 | 54,418,272 |
| 2024-10-23 | 7.080 | 7.480 | 6.980 | 7.230 | 7.230 | 105,524,597 |
| 2024-10-22 | 6.860 | 7.100 | 6.820 | 7.020 | 7.020 | 73,981,480 |
| 2024-10-21 | 7.000 | 7.030 | 6.730 | 6.810 | 6.810 | 78,509,979 |
| 2024-10-18 | 6.740 | 7.120 | 6.560 | 6.910 | 6.910 | 163,351,560 |
| 2024-10-17 | 7.510 | 7.970 | 6.570 | 6.620 | 6.620 | 330,836,800 |
| 2024-10-16 | 6.910 | 8.000 | 6.730 | 7.980 | 7.980 | 380,042,510 |
| 2024-10-15 | 7.080 | 7.300 | 6.520 | 6.710 | 6.710 | 127,123,530 |
| 2024-10-14 | 7.700 | 7.790 | 7.130 | 7.180 | 7.180 | 178,647,962 |
| 2024-10-10 | 7.130 | 7.740 | 6.880 | 7.310 | 7.310 | 221,370,053 |
| 2024-10-09 | 7.760 | 7.950 | 6.560 | 6.850 | 6.850 | 313,712,469 |
| 2024-10-08 | 10.000 | 10.240 | 7.120 | 7.490 | 7.490 | 475,097,552 |
| 2024-10-07 | 11.460 | 11.680 | 10.400 | 10.940 | 10.940 | 89,563,985 |
| 2024-10-04 | 12.000 | 12.360 | 10.500 | 11.000 | 11.000 | 123,046,418 |
| 2024-10-03 | 13.800 | 14.080 | 9.760 | 11.860 | 11.860 | 213,180,249 |
| 2024-10-02 | 7.860 | 12.300 | 7.800 | 12.000 | 12.000 | 247,647,602 |
| 2024-09-30 | 7.670 | 7.980 | 7.010 | 7.450 | 7.450 | 405,568,013 |
| 2024-09-27 | 6.000 | 6.670 | 5.900 | 6.670 | 6.670 | 385,968,610 |
| 2024-09-26 | 4.740 | 5.770 | 4.690 | 5.730 | 5.730 | 300,384,412 |
| 2024-09-25 | 4.880 | 5.030 | 4.660 | 4.690 | 4.690 | 104,790,949 |
| 2024-09-24 | 4.730 | 4.860 | 4.450 | 4.680 | 4.680 | 133,929,955 |
| 2024-09-23 | 4.380 | 4.640 | 4.380 | 4.560 | 4.560 | 57,220,542 |
| 2024-09-20 | 4.150 | 4.460 | 4.100 | 4.460 | 4.460 | 88,729,545 |
| 2024-09-19 | 4.040 | 4.300 | 4.010 | 4.230 | 4.230 | 115,583,876 |
| 2024-09-17 | 3.840 | 3.930 | 3.790 | 3.900 | 3.900 | 4,579,732 |
| 2024-09-16 | 3.930 | 3.930 | 3.740 | 3.840 | 3.840 | 9,836,800 |
| 2024-09-13 | 3.890 | 4.020 | 3.880 | 3.930 | 3.930 | 33,332,443 |
| 2024-09-12 | 3.850 | 3.950 | 3.830 | 3.890 | 3.890 | 22,556,100 |
| 2024-09-11 | 3.840 | 3.890 | 3.800 | 3.840 | 3.840 | 20,625,126 |
| 2024-09-10 | 3.980 | 3.980 | 3.810 | 3.840 | 3.840 | 24,860,655 |
| 2024-09-09 | 4.000 | 4.000 | 3.860 | 3.930 | 3.930 | 27,389,052 |
| 2024-09-05 | 4.050 | 4.140 | 4.020 | 4.070 | 4.070 | 37,264,331 |
| 2024-09-04 | 3.940 | 4.120 | 3.930 | 3.970 | 3.970 | 25,700,420 |
| 2024-09-03 | 3.880 | 4.120 | 3.860 | 4.000 | 4.000 | 38,819,441 |
| 2024-09-02 | 4.030 | 4.050 | 3.870 | 3.870 | 3.870 | 43,552,263 |
| 2024-08-30 | 3.740 | 4.370 | 3.720 | 4.110 | 4.110 | 145,965,020 |
| 2024-08-29 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 20,878,456 |
| 2024-08-28 | 3.850 | 3.850 | 3.690 | 3.700 | 3.700 | 30,771,770 |
| 2024-08-27 | 3.940 | 3.940 | 3.800 | 3.860 | 3.860 | 14,599,560 |
| 2024-08-26 | 3.800 | 3.980 | 3.790 | 3.940 | 3.940 | 25,272,020 |
| 2024-08-23 | 3.770 | 3.810 | 3.710 | 3.790 | 3.790 | 18,220,663 |
| 2024-08-22 | 3.880 | 3.930 | 3.750 | 3.760 | 3.760 | 40,391,918 |
| 2024-08-21 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 29,528,810 |
| 2024-08-20 | 4.110 | 4.150 | 3.950 | 3.960 | 3.960 | 26,536,799 |
| 2024-08-19 | 4.080 | 4.180 | 4.050 | 4.100 | 4.100 | 23,086,300 |
| 2024-08-16 | 4.080 | 4.110 | 4.030 | 4.070 | 4.070 | 20,964,102 |
| 2024-08-15 | 4.010 | 4.130 | 3.990 | 4.060 | 4.060 | 21,712,035 |
| 2024-08-14 | 4.100 | 4.130 | 4.020 | 4.020 | 4.020 | 15,286,998 |
| 2024-08-13 | 4.130 | 4.140 | 4.050 | 4.080 | 4.080 | 16,773,474 |
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.