Vanke Overseas Investment Holding Company Limited (HKG:1036)
Hong Kong · Delayed Price · Currency is HKD 1.850
+0.050 (2.78%)
At close: Feb 27, 2026
HKG:1036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 12,000 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 146,000 |
| Feb 25, 2026 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 1.67% | 106,000 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 30,000 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 213,000 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 146,000 |
| Feb 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.69% | 82,000 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -1.67% | 12,000 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 78,000 |
| Feb 11, 2026 | 1.74 | 1.78 | 1.73 | 1.81 | 1.81 | 3.43% | 335,000 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 61,290 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 5,000 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | - | 18,000 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 87,000 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 4,000 |
| Feb 2, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 122,000 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 34,000 |
| Jan 29, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | 1.12% | 190,000 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | - | 10,000 |
| Jan 27, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 49,000 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 119,292 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 8,000 |
| Jan 21, 2026 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 343,000 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 22,000 |
| Jan 19, 2026 | 1.81 | 1.89 | 1.79 | 1.80 | 1.80 | 0.56% | 65,000 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 26,000 |
| Jan 15, 2026 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 3.35% | 66,000 |
| Jan 14, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 123,000 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 65,000 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 14,000 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 6, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 51,000 |
| Jan 5, 2026 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | -1.11% | 102,000 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 30, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 3,600 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 124,000 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 7,000 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 25,000 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.64% | 51,000 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 17,000 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 15, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 4,000 |
| Dec 12, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -4.17% | 12,000 |