China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 5.20
-0.18 (-3.35%)
Sep 3, 2025, 3:45 PM HKT
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.43 | 5.44 | 5.35 | 5.37 | - | -0.19% | 40,443,536 |
| Sep 2, 2025 | 5.43 | 5.55 | 5.35 | 5.38 | 5.38 | -0.74% | 40,443,536 |
| Sep 1, 2025 | 5.31 | 5.45 | 5.27 | 5.42 | 5.42 | 2.07% | 35,891,954 |
| Aug 29, 2025 | 5.38 | 5.45 | 5.30 | 5.31 | 5.31 | 0.95% | 32,534,200 |
| Aug 28, 2025 | 5.32 | 5.37 | 5.21 | 5.26 | 5.26 | -0.94% | 31,990,017 |
| Aug 27, 2025 | 5.59 | 5.66 | 5.26 | 5.31 | 5.31 | -5.35% | 83,369,900 |
| Aug 26, 2025 | 5.68 | 5.75 | 5.55 | 5.61 | 5.61 | -1.23% | 50,447,906 |
| Aug 25, 2025 | 5.21 | 5.99 | 5.21 | 5.68 | 5.68 | 9.86% | 245,096,424 |
| Aug 22, 2025 | 5.15 | 5.18 | 5.10 | 5.17 | 5.17 | 0.78% | 19,988,586 |
| Aug 21, 2025 | 5.17 | 5.18 | 5.09 | 5.13 | 5.13 | - | 18,820,103 |
| Aug 20, 2025 | 5.22 | 5.22 | 5.07 | 5.13 | 5.13 | -1.72% | 31,209,246 |
| Aug 19, 2025 | 5.25 | 5.35 | 5.20 | 5.22 | 5.22 | 0.58% | 32,896,514 |
| Aug 18, 2025 | 5.23 | 5.28 | 5.19 | 5.19 | 5.19 | -1.33% | 28,480,016 |
| Aug 15, 2025 | 5.19 | 5.38 | 5.16 | 5.26 | 5.26 | 1.35% | 51,351,130 |
| Aug 14, 2025 | 5.09 | 5.25 | 5.08 | 5.19 | 5.19 | 1.96% | 51,223,532 |
| Aug 13, 2025 | 5.06 | 5.09 | 5.00 | 5.09 | 5.09 | 0.99% | 22,194,559 |
| Aug 12, 2025 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | 0.80% | 13,449,037 |
| Aug 11, 2025 | 5.09 | 5.14 | 4.98 | 5.00 | 5.00 | -0.40% | 34,484,647 |
| Aug 8, 2025 | 5.06 | 5.08 | 5.00 | 5.02 | 5.02 | -0.79% | 28,041,304 |
| Aug 7, 2025 | 4.97 | 5.09 | 4.94 | 5.06 | 5.06 | 2.02% | 28,049,104 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.93 | 4.96 | 4.96 | 0.20% | 12,453,356 |
| Aug 5, 2025 | 4.93 | 4.97 | 4.90 | 4.95 | 4.95 | 0.81% | 13,569,340 |
| Aug 4, 2025 | 4.91 | 4.93 | 4.85 | 4.91 | 4.91 | 0.20% | 21,366,556 |
| Aug 1, 2025 | 5.00 | 5.03 | 4.89 | 4.90 | 4.90 | -1.80% | 32,997,545 |
| Jul 31, 2025 | 5.37 | 5.37 | 4.98 | 4.99 | 4.99 | -7.42% | 95,520,244 |
| Jul 30, 2025 | 5.54 | 5.64 | 5.38 | 5.39 | 5.39 | -2.88% | 26,777,760 |
| Jul 29, 2025 | 5.44 | 5.55 | 5.37 | 5.55 | 5.55 | 1.28% | 19,206,015 |
| Jul 28, 2025 | 5.52 | 5.58 | 5.44 | 5.48 | 5.48 | -0.36% | 18,706,150 |
| Jul 25, 2025 | 5.59 | 5.60 | 5.48 | 5.50 | 5.50 | -1.26% | 27,415,635 |
| Jul 24, 2025 | 5.41 | 5.60 | 5.39 | 5.57 | 5.57 | 2.96% | 53,856,225 |
| Jul 23, 2025 | 5.31 | 5.45 | 5.31 | 5.41 | 5.41 | 2.27% | 43,136,626 |
| Jul 22, 2025 | 5.23 | 5.31 | 5.16 | 5.29 | 5.29 | 1.54% | 30,833,239 |
| Jul 21, 2025 | 5.22 | 5.23 | 5.16 | 5.21 | 5.21 | 0.77% | 14,640,710 |
| Jul 18, 2025 | 5.17 | 5.24 | 5.15 | 5.17 | 5.17 | 0.58% | 21,294,876 |
| Jul 17, 2025 | 5.22 | 5.23 | 5.10 | 5.14 | 5.14 | -1.72% | 29,157,880 |
| Jul 16, 2025 | 5.20 | 5.34 | 5.14 | 5.23 | 5.23 | 0.38% | 33,635,900 |
| Jul 15, 2025 | 5.30 | 5.31 | 5.10 | 5.21 | 5.21 | -2.07% | 55,640,340 |
| Jul 14, 2025 | 5.39 | 5.43 | 5.28 | 5.32 | 5.32 | -0.19% | 26,113,767 |
| Jul 11, 2025 | 5.45 | 5.45 | 5.28 | 5.33 | 5.33 | -1.11% | 52,522,536 |
| Jul 10, 2025 | 5.08 | 5.55 | 5.06 | 5.39 | 5.39 | 5.69% | 111,293,922 |
| Jul 9, 2025 | 5.17 | 5.21 | 5.07 | 5.10 | 5.10 | -1.16% | 19,009,050 |
| Jul 8, 2025 | 5.20 | 5.20 | 5.11 | 5.16 | 5.16 | -0.39% | 16,984,552 |
| Jul 7, 2025 | 5.14 | 5.28 | 5.11 | 5.18 | 5.18 | 1.77% | 32,260,753 |
| Jul 4, 2025 | 5.13 | 5.21 | 5.03 | 5.09 | 5.09 | -0.59% | 17,586,932 |
| Jul 3, 2025 | 5.14 | 5.29 | 5.08 | 5.12 | 5.12 | 0.20% | 29,407,900 |
| Jul 2, 2025 | 4.90 | 5.15 | 4.89 | 5.11 | 5.11 | 4.50% | 42,364,637 |
| Jun 30, 2025 | 4.99 | 5.06 | 4.88 | 4.89 | 4.89 | -1.01% | 19,147,930 |
| Jun 27, 2025 | 5.02 | 5.10 | 4.92 | 4.94 | 4.94 | -1.40% | 28,177,231 |
| Jun 26, 2025 | 4.98 | 5.01 | 4.88 | 5.01 | 5.01 | 0.60% | 24,826,247 |
| Jun 25, 2025 | 4.84 | 5.01 | 4.83 | 4.98 | 4.98 | 3.75% | 38,022,720 |