China Vanke Co., Ltd. (CHVKF)
OTCMKTS
· Delayed Price · Currency is USD
0.7729
+0.0194 (2.57%)
At close: Apr 14, 2025
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.57% | 100 |
| Apr 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.70% | 100 |
| Feb 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.38% | 2,500 |
| Jan 29, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | 27.32% | 4,958 |
| Jan 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.42% | 5,530 |
| Jan 16, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -5.49% | 3,002 |
| Jan 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.59% | 1,020 |
| Jan 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.09% | 160 |
| Jan 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.87% | 1,360 |
| Dec 31, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.20% | 460 |
| Dec 26, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.89% | 1,130 |
| Dec 19, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.61% | 86,823 |
| Dec 18, 2024 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -2.45% | 3,056 |
| Dec 17, 2024 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | -12.78% | 6,008 |
| Dec 9, 2024 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.53% | 12,000 |
| Nov 8, 2024 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.50% | 18,755 |
| Nov 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.30% | 673 |
| Oct 22, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.89% | 103 |
| Oct 14, 2024 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 2.61% | 5,192 |
| Oct 10, 2024 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.04% | 6,189 |
| Oct 9, 2024 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -36.62% | 449,745 |