China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 3.490
+0.030 (0.87%)
At close: Mar 6, 2026
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | 0.87% | 14,611,350 |
| Mar 5, 2026 | 3.50 | 3.58 | 3.46 | 3.46 | 3.46 | -0.29% | 33,299,950 |
| Mar 4, 2026 | 3.38 | 3.47 | 3.35 | 3.47 | 3.47 | 2.36% | 30,259,690 |
| Mar 3, 2026 | 3.56 | 3.60 | 3.38 | 3.39 | 3.39 | -3.97% | 41,401,490 |
| Mar 2, 2026 | 3.71 | 3.71 | 3.52 | 3.53 | 3.53 | -6.12% | 62,856,410 |
| Feb 27, 2026 | 3.79 | 3.79 | 3.67 | 3.76 | 3.76 | -0.79% | 157,489,503 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.76 | 3.79 | 3.79 | -1.56% | 32,372,260 |
| Feb 25, 2026 | 3.82 | 3.95 | 3.82 | 3.85 | 3.85 | 1.05% | 46,204,770 |
| Feb 24, 2026 | 3.86 | 3.94 | 3.78 | 3.81 | 3.81 | -0.52% | 30,072,460 |
| Feb 23, 2026 | 3.80 | 3.90 | 3.73 | 3.83 | 3.83 | -0.78% | 20,916,200 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.74 | 3.86 | 3.86 | -1.28% | 12,307,809 |
| Feb 16, 2026 | 3.95 | 3.95 | 3.78 | 3.91 | 3.91 | -1.76% | 4,223,940 |
| Feb 13, 2026 | 3.98 | 3.99 | 3.91 | 3.98 | 3.98 | - | 27,309,745 |
| Feb 12, 2026 | 3.85 | 4.14 | 3.85 | 3.98 | 3.98 | 3.92% | 94,993,030 |
| Feb 11, 2026 | 3.73 | 3.91 | 3.65 | 3.83 | 3.83 | 2.96% | 70,165,080 |
| Feb 10, 2026 | 3.79 | 3.84 | 3.71 | 3.72 | 3.72 | -1.59% | 18,443,640 |
| Feb 9, 2026 | 3.72 | 3.90 | 3.70 | 3.78 | 3.78 | 3.00% | 37,872,472 |
| Feb 6, 2026 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 15,409,170 |
| Feb 5, 2026 | 3.76 | 3.81 | 3.67 | 3.72 | 3.72 | -1.59% | 38,051,516 |
| Feb 4, 2026 | 3.58 | 3.84 | 3.53 | 3.78 | 3.78 | 6.18% | 78,452,150 |
| Feb 3, 2026 | 3.61 | 3.71 | 3.51 | 3.56 | 3.56 | -0.56% | 37,693,650 |
| Feb 2, 2026 | 3.54 | 3.66 | 3.52 | 3.58 | 3.58 | -5.79% | 60,428,810 |
| Jan 30, 2026 | 4.03 | 4.05 | 3.76 | 3.80 | 3.80 | -5.94% | 56,609,690 |
| Jan 29, 2026 | 3.74 | 4.12 | 3.71 | 4.04 | 4.04 | 8.02% | 179,763,500 |
| Jan 28, 2026 | 3.70 | 3.79 | 3.66 | 3.74 | 3.74 | 3.60% | 65,062,630 |
| Jan 27, 2026 | 3.64 | 3.67 | 3.57 | 3.61 | 3.61 | -0.55% | 18,444,722 |
| Jan 26, 2026 | 3.65 | 3.74 | 3.57 | 3.63 | 3.63 | -0.82% | 32,872,490 |
| Jan 23, 2026 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | 0.55% | 26,228,630 |
| Jan 22, 2026 | 3.68 | 3.71 | 3.60 | 3.64 | 3.64 | -1.09% | 32,787,459 |
| Jan 21, 2026 | 3.49 | 3.71 | 3.49 | 3.68 | 3.68 | 5.75% | 92,253,600 |
| Jan 20, 2026 | 3.45 | 3.60 | 3.44 | 3.48 | 3.48 | 0.87% | 45,295,540 |
| Jan 19, 2026 | 3.46 | 3.53 | 3.44 | 3.45 | 3.45 | -1.43% | 23,531,080 |
| Jan 16, 2026 | 3.61 | 3.63 | 3.47 | 3.50 | 3.50 | -2.51% | 36,366,540 |
| Jan 15, 2026 | 3.38 | 3.64 | 3.37 | 3.59 | 3.59 | 6.85% | 120,569,366 |
| Jan 14, 2026 | 3.39 | 3.42 | 3.32 | 3.36 | 3.36 | -0.30% | 33,744,860 |
| Jan 13, 2026 | 3.41 | 3.49 | 3.37 | 3.37 | 3.37 | -0.30% | 34,974,970 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.37 | 3.38 | 3.38 | -2.87% | 47,836,230 |
| Jan 9, 2026 | 3.46 | 3.59 | 3.42 | 3.48 | 3.48 | -0.57% | 65,859,050 |
| Jan 8, 2026 | 3.35 | 3.55 | 3.30 | 3.50 | 3.50 | 4.48% | 85,795,100 |
| Jan 7, 2026 | 3.43 | 3.47 | 3.32 | 3.35 | 3.35 | -2.05% | 35,954,040 |
| Jan 6, 2026 | 3.41 | 3.52 | 3.38 | 3.42 | 3.42 | 0.29% | 50,005,077 |
| Jan 5, 2026 | 3.32 | 3.52 | 3.31 | 3.41 | 3.41 | 1.19% | 53,976,130 |
| Jan 2, 2026 | 3.28 | 3.37 | 3.22 | 3.37 | 3.37 | 2.74% | 6,800,227 |
| Dec 31, 2025 | 3.35 | 3.36 | 3.28 | 3.28 | 3.28 | -0.91% | 25,841,632 |
| Dec 30, 2025 | 3.37 | 3.38 | 3.28 | 3.31 | 3.31 | -1.49% | 32,078,760 |
| Dec 29, 2025 | 3.38 | 3.46 | 3.34 | 3.36 | 3.36 | -0.88% | 44,561,470 |
| Dec 24, 2025 | 3.43 | 3.47 | 3.39 | 3.39 | 3.39 | -2.02% | 23,042,710 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.42 | 3.46 | 3.46 | -2.26% | 38,562,070 |
| Dec 22, 2025 | 3.61 | 3.72 | 3.53 | 3.54 | 3.54 | -1.94% | 42,288,720 |
| Dec 19, 2025 | 3.55 | 3.64 | 3.53 | 3.61 | 3.61 | 1.69% | 40,596,960 |