China Vanke Co., Ltd. (HKG:2202)
Hong Kong · Delayed Price · Currency is HKD 2.780
+0.070 (2.58%)
Jun 1, 2026, 4:08 PM HKT
HKG:2202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.72 | 2.83 | 2.67 | 2.78 | 2.78 | 2.58% | 31,658,154 |
| May 29, 2026 | 2.56 | 2.94 | 2.55 | 2.71 | 2.71 | 6.69% | 137,476,280 |
| May 28, 2026 | 2.56 | 2.60 | 2.48 | 2.54 | 2.54 | -0.39% | 24,093,239 |
| May 27, 2026 | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | -2.67% | 23,053,600 |
| May 26, 2026 | 2.68 | 2.68 | 2.59 | 2.62 | 2.62 | -2.24% | 29,341,640 |
| May 22, 2026 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | -0.74% | 34,001,240 |
| May 21, 2026 | 2.83 | 2.84 | 2.67 | 2.70 | 2.70 | -3.91% | 38,076,850 |
| May 20, 2026 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | -3.44% | 44,232,300 |
| May 19, 2026 | 2.93 | 2.96 | 2.89 | 2.91 | 2.91 | -0.68% | 13,462,950 |
| May 18, 2026 | 3.09 | 3.09 | 2.89 | 2.93 | 2.93 | -4.87% | 32,003,270 |
| May 15, 2026 | 3.11 | 3.16 | 3.02 | 3.08 | 3.08 | -0.96% | 22,383,380 |
| May 14, 2026 | 3.18 | 3.21 | 3.07 | 3.11 | 3.11 | -1.58% | 16,687,000 |
| May 13, 2026 | 3.26 | 3.28 | 3.14 | 3.16 | 3.16 | -2.77% | 19,534,170 |
| May 12, 2026 | 3.22 | 3.36 | 3.17 | 3.25 | 3.25 | 0.93% | 31,950,050 |
| 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 |