China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 3.570
-0.030 (-0.83%)
At close: Dec 5, 2025
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 4.27 | 4.33 | 4.19 | 4.31 | 4.31 | - | 22,568,500 |
| Nov 4, 2025 | 4.43 | 4.43 | 4.25 | 4.31 | 4.31 | -2.05% | 37,918,660 |
| Nov 3, 2025 | 4.44 | 4.46 | 4.37 | 4.40 | 4.40 | - | 34,714,420 |
| Oct 31, 2025 | 4.41 | 4.46 | 4.37 | 4.40 | 4.40 | -1.12% | 23,103,900 |
| Oct 30, 2025 | 4.53 | 4.55 | 4.38 | 4.45 | 4.45 | -1.33% | 42,551,360 |
| Oct 28, 2025 | 4.59 | 4.62 | 4.50 | 4.51 | 4.51 | -1.53% | 21,414,140 |
| Oct 27, 2025 | 4.64 | 4.65 | 4.51 | 4.58 | 4.58 | -0.43% | 29,527,110 |
| Oct 24, 2025 | 4.69 | 4.71 | 4.58 | 4.60 | 4.60 | -1.50% | 22,567,320 |
| Oct 23, 2025 | 4.69 | 4.72 | 4.61 | 4.67 | 4.67 | 0.21% | 15,095,440 |
| Oct 22, 2025 | 4.63 | 4.74 | 4.61 | 4.66 | 4.66 | 0.43% | 21,787,230 |
| Oct 21, 2025 | 4.59 | 4.74 | 4.58 | 4.64 | 4.64 | 1.75% | 33,966,320 |
| Oct 20, 2025 | 4.57 | 4.58 | 4.49 | 4.56 | 4.56 | 0.88% | 30,751,760 |
| Oct 17, 2025 | 4.82 | 4.84 | 4.48 | 4.52 | 4.52 | -5.83% | 108,172,500 |
| Oct 16, 2025 | 4.94 | 4.96 | 4.78 | 4.80 | 4.80 | -2.44% | 46,083,750 |
| Oct 15, 2025 | 4.98 | 5.04 | 4.89 | 4.92 | 4.92 | -1.20% | 37,251,140 |
| Oct 14, 2025 | 5.05 | 5.17 | 4.94 | 4.98 | 4.98 | -1.19% | 39,723,150 |
| Oct 13, 2025 | 4.97 | 5.09 | 4.88 | 5.04 | 5.04 | -3.26% | 68,034,490 |
| Oct 10, 2025 | 5.28 | 5.36 | 5.20 | 5.21 | 5.21 | -1.51% | 29,596,900 |
| Oct 9, 2025 | 5.38 | 5.42 | 5.23 | 5.29 | 5.29 | -1.12% | 38,745,990 |
| Oct 8, 2025 | 5.46 | 5.46 | 5.23 | 5.35 | 5.35 | -2.01% | 16,269,680 |
| Oct 6, 2025 | 5.44 | 5.53 | 5.40 | 5.46 | 5.46 | 0.37% | 4,501,419 |
| Oct 3, 2025 | 5.46 | 5.48 | 5.36 | 5.44 | 5.44 | -0.37% | 9,684,667 |
| Oct 2, 2025 | 5.61 | 5.62 | 5.38 | 5.46 | 5.46 | -1.97% | 11,465,870 |
| Sep 30, 2025 | 5.50 | 5.60 | 5.48 | 5.57 | 5.57 | 1.46% | 38,995,480 |
| Sep 29, 2025 | 5.42 | 5.51 | 5.33 | 5.49 | 5.49 | 1.29% | 31,680,270 |
| Sep 26, 2025 | 5.38 | 5.67 | 5.31 | 5.42 | 5.42 | 0.74% | 50,315,750 |
| Sep 25, 2025 | 5.45 | 5.52 | 5.34 | 5.38 | 5.38 | -1.10% | 25,721,000 |
| Sep 24, 2025 | 5.39 | 5.52 | 5.33 | 5.44 | 5.44 | 0.93% | 37,286,300 |