China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 3.250
+0.030 (0.93%)
May 12, 2026, 4:08 PM HKT
HKG:2202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.17 | 3.26 | 3.17 | 3.24 | - | 0.62% | 5,398,980 |
| May 11, 2026 | 3.17 | 3.30 | 3.14 | 3.22 | 3.22 | 1.90% | 32,220,859 |
| May 8, 2026 | 3.17 | 3.21 | 3.13 | 3.16 | 3.16 | -0.32% | 19,383,540 |
| May 7, 2026 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 0.63% | 17,690,980 |
| May 6, 2026 | 3.08 | 3.20 | 3.01 | 3.15 | 3.15 | -1.56% | 31,615,340 |
| May 5, 2026 | 3.17 | 3.22 | 3.10 | 3.20 | 3.20 | 1.27% | 4,738,987 |
| May 4, 2026 | 3.01 | 3.37 | 3.01 | 3.16 | 3.16 | 5.69% | 12,077,370 |
| Apr 30, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | -1.64% | 23,085,760 |
| Apr 29, 2026 | 2.87 | 3.05 | 2.87 | 3.04 | 3.04 | 7.04% | 38,106,344 |
| Apr 28, 2026 | 2.85 | 2.90 | 2.82 | 2.84 | 2.84 | -0.35% | 16,924,451 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.38% | 19,170,520 |
| Apr 24, 2026 | 2.90 | 2.91 | 2.84 | 2.89 | 2.89 | -0.34% | 13,508,773 |
| Apr 23, 2026 | 2.98 | 2.99 | 2.88 | 2.90 | 2.90 | -2.68% | 15,507,943 |
| Apr 22, 2026 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 12,830,600 |
| Apr 21, 2026 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | -0.66% | 9,963,980 |
| Apr 20, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 11,260,160 |
| Apr 17, 2026 | 3.02 | 3.14 | 3.02 | 3.07 | 3.07 | 0.66% | 23,387,882 |
| Apr 16, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 10,328,800 |
| Apr 15, 2026 | 3.06 | 3.07 | 2.98 | 3.00 | 3.00 | -0.66% | 15,978,600 |
| Apr 14, 2026 | 2.93 | 3.08 | 2.93 | 3.02 | 3.02 | 3.42% | 38,547,100 |
| Apr 13, 2026 | 2.93 | 2.96 | 2.88 | 2.92 | 2.92 | - | 13,584,880 |
| Apr 10, 2026 | 2.91 | 2.98 | 2.91 | 2.92 | 2.92 | 0.34% | 13,964,700 |
| Apr 9, 2026 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -2.35% | 9,538,871 |
| Apr 8, 2026 | 2.91 | 3.05 | 2.90 | 2.98 | 2.98 | 3.47% | 33,072,690 |
| Apr 2, 2026 | 2.97 | 2.99 | 2.85 | 2.88 | 2.88 | -3.36% | 20,218,900 |
| Apr 1, 2026 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | 2.41% | 18,403,820 |
| Mar 31, 2026 | 2.90 | 3.01 | 2.90 | 2.91 | 2.91 | 0.34% | 21,066,710 |
| Mar 30, 2026 | 2.96 | 2.97 | 2.89 | 2.90 | 2.90 | -2.36% | 19,128,190 |
| 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 |