Vanke Overseas Investment Holding Company Limited (HKG:1036)
Hong Kong · Delayed Price · Currency is HKD 1.790
+0.040 (2.29%)
May 29, 2026, 3:51 PM HKT
HKG:1036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | 2.29% | 40,000 |
| May 28, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | 0.57% | 46,000 |
| May 27, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 163,000 |
| May 26, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -2.73% | 161,000 |
| May 22, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 18,000 |
| May 21, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.84 | 0.55% | 21,000 |
| May 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| May 19, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 5,000 |
| May 18, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 130,000 |
| May 15, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | - | 24,000 |
| May 14, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 69,000 |
| May 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 12, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 0.53% | 8,000 |
| May 11, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | - | 202,000 |
| May 8, 2026 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -1.06% | 59,000 |
| May 7, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 18,000 |
| May 6, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 150,000 |
| May 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 17,000 |
| May 4, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 86,000 |
| Apr 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 29, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | - | 16,000 |
| Apr 28, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -3.12% | 56,000 |
| Apr 27, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | - | 21,000 |
| Apr 24, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 49,000 |
| Apr 23, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.15% | 29,000 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 12,000 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 46,000 |
| Apr 20, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | 92,000 |
| Apr 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 16, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 79,945 |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 14, 2026 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 83,000 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | - | 47,000 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 10,000 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 82,000 |
| Apr 8, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 210,650 |
| Apr 2, 2026 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | -1.06% | 103,000 |
| Apr 1, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 12.57% | 704,000 |
| Mar 31, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | - | 36,000 |
| Mar 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 27, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 64,000 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -5.11% | 51,000 |
| Mar 25, 2026 | 1.68 | 1.78 | 1.67 | 1.76 | 1.76 | 3.53% | 13,000 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 23, 2026 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 52,000 |
| Mar 20, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | 30,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Mar 16, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 4,000 |