Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.99 +19.32 (+0.37%) Dow
39,285.91 +229.52 (+0.59%) Nasdaq
16,343.79 +41.03 (+0.25%) Bitcoin USD
61,890.11 -569.34 (-0.91%) CMC Crypto 200
1,334.08 +33.98 (+2.61%)
Vanke Overseas Investment Holding Company Limited (1036.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:16PM HKT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.350 | 1.350 | 1.320 | 1.370 | 1.370 | 106,000 |
| 08 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 07 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 06 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 03 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 02 May 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 30 Apr 2024 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 114,000 |
| 29 Apr 2024 | 1.330 | 1.520 | 1.330 | 1.450 | 1.450 | 9,000 |
| 26 Apr 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 25 Apr 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| 24 Apr 2024 | 1.170 | 1.180 | 1.170 | 1.210 | 1.210 | 14,000 |
| 23 Apr 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 22 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.190 | 1.190 | 1,000 |
| 19 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 18 Apr 2024 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 11,000 |
| 17 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 16 Apr 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 36,000 |
| 15 Apr 2024 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 18,000 |
| 12 Apr 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| 11 Apr 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 50,000 |
| 10 Apr 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 09 Apr 2024 | 1.230 | 1.250 | 1.140 | 1.250 | 1.250 | 54,500 |
| 08 Apr 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 05 Apr 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| 03 Apr 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| 02 Apr 2024 | 1.320 | 1.350 | 1.280 | 1.310 | 1.310 | 57,000 |
| 28 Mar 2024 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 61,000 |
| 27 Mar 2024 | 1.540 | 1.600 | 1.540 | 1.500 | 1.500 | 2,000 |
| 26 Mar 2024 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 3,000 |
| 25 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 22 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 21 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 20 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 19 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 18 Mar 2024 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 18,000 |
| 15 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 14 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 13 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 12 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 11 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 08 Mar 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 07 Mar 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 24,000 |
| 06 Mar 2024 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 29,000 |
| 05 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 04 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 01 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 14,972 |
| 29 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 28 Feb 2024 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 40,500 |
| 27 Feb 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 7,000 |
| 26 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 24,000 |
| 23 Feb 2024 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 72,000 |
| 22 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 21 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 20 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 19 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 16 Feb 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 40,000 |
| 15 Feb 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 28,000 |
| 14 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10,000 |
| 09 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 08 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 07 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 06 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 05 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 02 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 01 Feb 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 31 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 30 Jan 2024 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 173,000 |
| 29 Jan 2024 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 61,000 |
| 26 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 25 Jan 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 24 Jan 2024 | 1.160 | 1.160 | 1.160 | 1.170 | 1.170 | 122,000 |
| 23 Jan 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 292,000 |
| 22 Jan 2024 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 11,000 |
| 19 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 18 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 17 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 16 Jan 2024 | 1.290 | 1.310 | 1.200 | 1.200 | 1.200 | 268,000 |
| 15 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 34,000 |
| 12 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 49,000 |
| 11 Jan 2024 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 28,000 |
| 10 Jan 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 112,000 |
| 09 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| 08 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 60,000 |
| 05 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| 04 Jan 2024 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 85,000 |
| 03 Jan 2024 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 46,124 |
| 02 Jan 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20,000 |
| 29 Dec 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 28 Dec 2023 | 1.250 | 1.250 | 1.190 | 1.240 | 1.240 | 11,000 |
| 27 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 22 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 21 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 20 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 19 Dec 2023 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 48,000 |
| 18 Dec 2023 | 1.190 | 1.290 | 1.190 | 1.290 | 1.290 | 3,000 |
| 15 Dec 2023 | 1.140 | 1.140 | 1.140 | 1.190 | 1.190 | 3,000 |
| 14 Dec 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 11,000 |
| 13 Dec 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 60,000 |
| 12 Dec 2023 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 21,000 |
| 11 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 49,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.