China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 2.970
-0.020 (-0.67%)
At close: Mar 27, 2026
HKG:2202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 12,925,800 |
| Mar 26, 2026 | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | -1.32% | 18,288,700 |
| Mar 25, 2026 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | - | 21,035,070 |
| Mar 24, 2026 | 3.04 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 19,610,190 |
| Mar 23, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.76% | 34,075,350 |
| Mar 20, 2026 | 3.27 | 3.30 | 3.11 | 3.15 | 3.15 | -3.67% | 43,550,690 |
| Mar 19, 2026 | 3.34 | 3.36 | 3.26 | 3.27 | 3.27 | -2.10% | 20,623,500 |
| Mar 18, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -2.91% | 23,828,580 |
| Mar 17, 2026 | 3.40 | 3.55 | 3.40 | 3.44 | 3.44 | 1.78% | 32,976,250 |
| Mar 16, 2026 | 3.38 | 3.45 | 3.38 | 3.38 | 3.38 | 0.30% | 16,130,080 |
| Mar 13, 2026 | 3.40 | 3.51 | 3.37 | 3.37 | 3.37 | -0.30% | 25,036,000 |
| Mar 12, 2026 | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 16,533,500 |
| Mar 11, 2026 | 3.42 | 3.46 | 3.41 | 3.41 | 3.41 | -0.58% | 13,733,600 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.42 | 3.43 | 3.43 | -0.29% | 15,586,600 |
| Mar 9, 2026 | 3.42 | 3.46 | 3.38 | 3.44 | 3.44 | -1.43% | 20,410,700 |
| 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 |