China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 3.560
+0.080 (2.30%)
Jan 21, 2026, 1:45 PM HKT
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.46 | 3.53 | 3.44 | 3.47 | - | -0.86% | 19,151,930 |
| 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 |
| Dec 18, 2025 | 3.57 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 31,099,040 |
| Dec 17, 2025 | 3.62 | 3.67 | 3.53 | 3.62 | 3.62 | 0.84% | 55,846,020 |
| Dec 16, 2025 | 3.49 | 3.73 | 3.49 | 3.59 | 3.59 | 2.87% | 102,541,200 |
| Dec 15, 2025 | 3.48 | 3.59 | 3.47 | 3.49 | 3.49 | -5.16% | 65,103,630 |
| Dec 12, 2025 | 3.77 | 3.93 | 3.67 | 3.68 | 3.68 | -1.08% | 95,288,700 |
| Dec 11, 2025 | 3.80 | 3.87 | 3.59 | 3.72 | 3.72 | -1.59% | 126,364,300 |
| Dec 10, 2025 | 3.35 | 3.96 | 3.31 | 3.78 | 3.78 | 13.17% | 311,900,300 |
| Dec 9, 2025 | 3.47 | 3.49 | 3.33 | 3.34 | 3.34 | -3.47% | 56,776,430 |
| Dec 8, 2025 | 3.56 | 3.61 | 3.45 | 3.46 | 3.46 | -3.08% | 50,891,430 |
| Dec 5, 2025 | 3.60 | 3.61 | 3.52 | 3.57 | 3.57 | -0.83% | 51,717,289 |
| Dec 4, 2025 | 3.56 | 3.70 | 3.54 | 3.60 | 3.60 | 1.41% | 42,862,690 |
| Dec 3, 2025 | 3.66 | 3.68 | 3.53 | 3.55 | 3.55 | -3.01% | 39,291,020 |
| Dec 2, 2025 | 3.56 | 3.71 | 3.54 | 3.66 | 3.66 | 3.68% | 58,850,818 |
| Dec 1, 2025 | 3.62 | 3.67 | 3.53 | 3.53 | 3.53 | -3.02% | 56,193,160 |
| Nov 28, 2025 | 3.60 | 3.70 | 3.50 | 3.64 | 3.64 | 1.68% | 105,713,800 |
| Nov 27, 2025 | 3.67 | 3.73 | 3.55 | 3.58 | 3.58 | -7.73% | 186,861,900 |
| Nov 26, 2025 | 4.14 | 4.15 | 3.88 | 3.88 | 3.88 | -6.28% | 140,090,200 |
| Nov 25, 2025 | 4.23 | 4.25 | 4.14 | 4.14 | 4.14 | -1.19% | 35,186,056 |
| Nov 24, 2025 | 4.21 | 4.30 | 4.19 | 4.19 | 4.19 | - | 33,892,390 |
| Nov 21, 2025 | 4.19 | 4.28 | 4.14 | 4.19 | 4.19 | -0.48% | 42,258,380 |
| Nov 20, 2025 | 4.06 | 4.33 | 4.05 | 4.21 | 4.21 | 3.69% | 98,125,895 |
| Nov 19, 2025 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -1.22% | 38,735,400 |
| Nov 18, 2025 | 4.25 | 4.26 | 4.09 | 4.11 | 4.11 | -4.42% | 42,877,120 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.25 | 4.30 | 4.30 | -1.15% | 31,207,200 |
| Nov 14, 2025 | 4.39 | 4.45 | 4.33 | 4.35 | 4.35 | -1.36% | 26,538,300 |
| Nov 13, 2025 | 4.40 | 4.43 | 4.33 | 4.41 | 4.41 | 0.23% | 19,173,820 |
| Nov 12, 2025 | 4.44 | 4.45 | 4.33 | 4.40 | 4.40 | 0.23% | 29,925,840 |
| Nov 11, 2025 | 4.42 | 4.45 | 4.36 | 4.39 | 4.39 | -0.23% | 24,776,410 |
| Nov 10, 2025 | 4.30 | 4.43 | 4.30 | 4.40 | 4.40 | 2.33% | 34,784,980 |
| Nov 7, 2025 | 4.30 | 4.41 | 4.28 | 4.30 | 4.30 | - | 27,522,190 |
| Nov 6, 2025 | 4.33 | 4.33 | 4.26 | 4.30 | 4.30 | -0.23% | 24,575,610 |