Vanke Overseas Investment Holding Company Limited (HKG:1036)
Hong Kong · Delayed Price · Currency is HKD 1.640
-0.060 (-3.53%)
Jul 30, 2026, 2:25 PM HKT
HKG:1036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 30, 2026 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -3.53% | 202,000 |
| Jul 29, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 253,000 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 27, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 121,000 |
| Jul 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 21, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | - | 39,000 |
| Jul 20, 2026 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | 1.78% | 61,000 |
| Jul 17, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -5.06% | 3,000 |
| Jul 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jul 15, 2026 | 1.81 | 1.81 | 1.81 | 1.80 | 1.80 | 7.78% | 10,000 |
| Jul 14, 2026 | 1.82 | 1.82 | 1.67 | 1.67 | 1.67 | -1.76% | 13,000 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | 7.59% | 50,000 |
| Jul 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jul 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,000 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 14,000 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 30,000 |
| Jul 6, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 106,000 |
| Jul 3, 2026 | 1.55 | 1.55 | 1.54 | 1.56 | 1.56 | 0.65% | 150,000 |
| Jul 2, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 103,000 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 61,000 |
| Jun 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 13,000 |
| Jun 26, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | 33,000 |
| Jun 25, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -3.05% | 76,000 |
| Jun 24, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 181,000 |
| Jun 23, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 4.43% | 390,000 |
| Jun 22, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.58 | -1.11% | 87,000 |
| Jun 18, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.60 | 0.56% | 94,000 |
| Jun 17, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.59 | 1.13% | 160,000 |
| Jun 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.57 | 0.57% | - |
| Jun 15, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.56 | -1.68% | 24,000 |
| Jun 12, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.59 | 1.70% | 47,000 |
| Jun 11, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.56 | 0.57% | 51,000 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.55 | - | - |
| Jun 9, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.55 | 0.57% | 22,000 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.54 | - | 22,000 |
| Jun 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.54 | - | 23,000 |
| Jun 4, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.54 | - | 30,000 |
| Jun 3, 2026 | 1.79 | 1.79 | 1.70 | 1.74 | 1.54 | -2.79% | 144,000 |
| Jun 2, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.59 | -0.56% | 6,000 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.60 | 0.56% | 1,000 |
| May 29, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.59 | 2.29% | 40,000 |
| May 28, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.55 | 0.57% | 46,000 |
| May 27, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.54 | -2.25% | 163,000 |
| May 26, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.58 | -2.73% | 161,000 |
| May 22, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.62 | -0.54% | 18,000 |
| May 21, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.63 | 0.55% | 21,000 |
| May 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.62 | - | - |