Skip to main content
China Vanke Co., Ltd. (CHVKF)
OTCMKTS · Delayed Price · Currency is USD
0.7409
+0.0028 (0.38%)
At close: Feb 14, 2025

China Vanke Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 14, 20250.740.740.740.740.740.38%2,500
Jan 29, 20250.760.760.740.740.7427.32%4,958
Jan 17, 20250.580.580.580.580.58-9.42%5,530
Jan 16, 20250.650.650.640.640.64-5.49%3,002
Jan 6, 20250.680.680.680.680.68-0.59%1,020
Jan 3, 20250.680.680.680.680.68-1.09%160
Jan 2, 20250.690.690.690.690.69-1.87%1,360
Dec 31, 20240.700.700.700.700.70-0.20%460
Dec 26, 20240.700.700.700.700.70-5.89%1,130
Dec 19, 20240.750.750.750.750.75-6.61%86,823
Dec 18, 20240.790.800.790.800.80-2.45%3,056
Dec 17, 20240.800.820.790.820.82-12.78%6,008
Dec 9, 20240.950.950.940.940.94-4.53%12,000
Nov 8, 20240.950.990.950.990.99-1.50%18,755
Nov 7, 20241.001.001.001.001.005.30%673
Oct 22, 20240.950.950.950.950.95-3.89%103
Oct 14, 20240.990.990.980.990.992.61%5,192
Oct 10, 20240.940.960.940.960.96-0.04%6,189
Oct 9, 20240.930.960.930.960.96-36.62%449,745
Oct 7, 20241.341.521.341.521.5212.59%16,259
Oct 4, 20241.541.541.351.351.35-11.18%4,000
Oct 3, 20241.521.521.451.521.521.33%10,000
Oct 2, 20241.402.011.401.501.5057.30%16,665
Oct 1, 20240.950.950.950.950.9510.08%4,200
Sep 27, 20240.870.870.870.870.8718.67%1,000
Sep 26, 20240.730.750.710.730.7344.53%8,700
Sep 19, 20240.510.510.510.510.515.23%5,580