Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,351.24 -524.72 (-0.78%) CMC Crypto 200
1,355.88 -17.96 (-1.31%)
China Vanke Co., Ltd. (2202.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.900 | 6.940 | 5.650 | 6.840 | 6.840 | 486,391,364 |
| 16 May 2024 | 5.210 | 5.740 | 5.110 | 5.730 | 5.730 | 217,702,731 |
| 14 May 2024 | 5.000 | 5.170 | 4.930 | 4.940 | 4.940 | 52,332,105 |
| 13 May 2024 | 4.950 | 5.000 | 4.840 | 4.950 | 4.950 | 47,180,599 |
| 10 May 2024 | 4.760 | 5.060 | 4.720 | 4.980 | 4.980 | 127,859,021 |
| 09 May 2024 | 4.550 | 4.860 | 4.520 | 4.710 | 4.710 | 91,182,513 |
| 08 May 2024 | 4.830 | 4.830 | 4.450 | 4.470 | 4.470 | 87,586,600 |
| 07 May 2024 | 4.850 | 4.970 | 4.610 | 4.800 | 4.800 | 122,428,668 |
| 06 May 2024 | 4.910 | 5.160 | 4.770 | 4.800 | 4.800 | 114,559,471 |
| 03 May 2024 | 5.230 | 5.310 | 4.940 | 5.010 | 5.010 | 46,034,964 |
| 02 May 2024 | 4.590 | 5.310 | 4.560 | 5.130 | 5.130 | 66,790,922 |
| 30 Apr 2024 | 4.910 | 4.910 | 4.460 | 4.630 | 4.630 | 196,318,740 |
| 29 Apr 2024 | 4.180 | 5.030 | 4.180 | 4.950 | 4.950 | 255,551,161 |
| 26 Apr 2024 | 3.940 | 4.190 | 3.890 | 4.160 | 4.160 | 122,690,042 |
| 25 Apr 2024 | 3.860 | 3.970 | 3.830 | 3.920 | 3.920 | 57,199,499 |
| 24 Apr 2024 | 3.850 | 3.920 | 3.810 | 3.850 | 3.850 | 61,075,588 |
| 23 Apr 2024 | 3.790 | 3.810 | 3.740 | 3.790 | 3.790 | 26,657,156 |
| 22 Apr 2024 | 3.720 | 3.800 | 3.680 | 3.750 | 3.750 | 34,044,010 |
| 19 Apr 2024 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 43,046,030 |
| 18 Apr 2024 | 3.830 | 3.880 | 3.750 | 3.760 | 3.760 | 39,716,440 |
| 17 Apr 2024 | 3.870 | 4.020 | 3.800 | 3.820 | 3.820 | 64,559,502 |
| 16 Apr 2024 | 3.810 | 4.040 | 3.720 | 3.870 | 3.870 | 122,194,826 |
| 15 Apr 2024 | 3.740 | 3.940 | 3.740 | 3.820 | 3.820 | 129,852,101 |
| 12 Apr 2024 | 4.090 | 4.110 | 3.850 | 3.850 | 3.850 | 111,068,472 |
| 11 Apr 2024 | 4.140 | 4.180 | 4.060 | 4.140 | 4.140 | 88,978,696 |
| 10 Apr 2024 | 4.430 | 4.470 | 4.210 | 4.220 | 4.220 | 78,362,346 |
| 09 Apr 2024 | 4.420 | 4.500 | 4.360 | 4.410 | 4.410 | 40,178,493 |
| 08 Apr 2024 | 4.280 | 4.460 | 4.200 | 4.380 | 4.380 | 70,136,839 |
| 05 Apr 2024 | 4.560 | 4.560 | 4.330 | 4.330 | 4.330 | 32,772,180 |
| 03 Apr 2024 | 4.720 | 4.850 | 4.510 | 4.520 | 4.520 | 80,287,299 |
| 02 Apr 2024 | 5.220 | 5.230 | 4.710 | 4.720 | 4.720 | 153,818,145 |
| 28 Mar 2024 | 5.350 | 5.490 | 5.350 | 5.420 | 5.420 | 16,049,613 |
| 27 Mar 2024 | 5.590 | 5.600 | 5.330 | 5.350 | 5.350 | 25,566,360 |
| 26 Mar 2024 | 5.530 | 5.740 | 5.510 | 5.580 | 5.580 | 33,345,180 |
| 25 Mar 2024 | 5.420 | 5.600 | 5.360 | 5.470 | 5.470 | 24,272,700 |
| 22 Mar 2024 | 5.490 | 5.490 | 5.330 | 5.380 | 5.380 | 24,724,365 |
| 21 Mar 2024 | 5.430 | 5.630 | 5.430 | 5.530 | 5.530 | 43,248,480 |
| 20 Mar 2024 | 5.410 | 5.450 | 5.340 | 5.370 | 5.370 | 29,942,040 |
| 19 Mar 2024 | 5.660 | 5.670 | 5.360 | 5.360 | 5.360 | 59,634,158 |
| 18 Mar 2024 | 5.870 | 5.920 | 5.670 | 5.680 | 5.680 | 38,218,957 |
| 15 Mar 2024 | 6.080 | 6.110 | 5.820 | 5.870 | 5.870 | 73,389,967 |
| 14 Mar 2024 | 6.080 | 6.280 | 6.020 | 6.160 | 6.160 | 83,170,128 |
| 13 Mar 2024 | 6.280 | 6.280 | 6.030 | 6.080 | 6.080 | 48,992,124 |
| 12 Mar 2024 | 5.710 | 6.350 | 5.630 | 6.300 | 6.300 | 139,351,222 |
| 11 Mar 2024 | 5.650 | 5.730 | 5.530 | 5.710 | 5.710 | 47,178,500 |
| 08 Mar 2024 | 5.450 | 5.570 | 5.450 | 5.520 | 5.520 | 25,986,440 |
| 07 Mar 2024 | 5.490 | 5.600 | 5.400 | 5.440 | 5.440 | 32,670,418 |
| 06 Mar 2024 | 5.440 | 5.590 | 5.420 | 5.500 | 5.500 | 42,163,797 |
| 05 Mar 2024 | 5.540 | 5.560 | 5.370 | 5.460 | 5.460 | 80,656,251 |
| 04 Mar 2024 | 5.990 | 5.990 | 5.560 | 5.600 | 5.600 | 104,638,521 |
| 01 Mar 2024 | 6.070 | 6.130 | 5.990 | 6.030 | 6.030 | 25,025,153 |
| 29 Feb 2024 | 6.130 | 6.190 | 6.060 | 6.060 | 6.060 | 42,129,814 |
| 28 Feb 2024 | 6.360 | 6.380 | 6.130 | 6.140 | 6.140 | 34,840,900 |
| 27 Feb 2024 | 6.470 | 6.470 | 6.260 | 6.360 | 6.360 | 58,814,665 |
| 26 Feb 2024 | 6.550 | 6.590 | 6.420 | 6.500 | 6.500 | 16,394,604 |
| 23 Feb 2024 | 6.440 | 6.610 | 6.400 | 6.560 | 6.560 | 36,359,400 |
| 22 Feb 2024 | 6.350 | 6.440 | 6.260 | 6.440 | 6.440 | 16,968,200 |
| 21 Feb 2024 | 6.110 | 6.530 | 6.040 | 6.340 | 6.340 | 41,354,846 |
| 20 Feb 2024 | 6.150 | 6.250 | 6.050 | 6.120 | 6.120 | 25,912,162 |
| 19 Feb 2024 | 6.340 | 6.340 | 6.020 | 6.130 | 6.130 | 30,032,236 |
| 16 Feb 2024 | 5.930 | 6.370 | 5.880 | 6.370 | 6.370 | 15,410,785 |
| 15 Feb 2024 | 6.030 | 6.030 | 5.810 | 5.930 | 5.930 | 10,101,946 |
| 14 Feb 2024 | 5.820 | 6.070 | 5.680 | 6.040 | 6.040 | 11,224,653 |
| 09 Feb 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | - |
| 08 Feb 2024 | 6.170 | 6.360 | 6.170 | 6.300 | 6.300 | 26,308,055 |
| 07 Feb 2024 | 6.380 | 6.380 | 6.100 | 6.140 | 6.140 | 24,249,035 |
| 06 Feb 2024 | 5.980 | 6.330 | 5.940 | 6.320 | 6.320 | 18,948,520 |
| 05 Feb 2024 | 6.100 | 6.100 | 5.870 | 5.980 | 5.980 | 21,201,502 |
| 02 Feb 2024 | 6.030 | 6.420 | 6.030 | 6.120 | 6.120 | 24,400,893 |
| 01 Feb 2024 | 6.040 | 6.210 | 5.970 | 6.040 | 6.040 | 18,426,982 |
| 31 Jan 2024 | 6.230 | 6.290 | 6.080 | 6.130 | 6.130 | 16,577,120 |
| 30 Jan 2024 | 6.410 | 6.410 | 6.200 | 6.230 | 6.230 | 17,471,110 |
| 29 Jan 2024 | 6.650 | 6.720 | 6.350 | 6.410 | 6.410 | 28,606,937 |
| 26 Jan 2024 | 6.500 | 6.650 | 6.450 | 6.490 | 6.490 | 33,012,652 |
| 25 Jan 2024 | 6.140 | 6.500 | 6.030 | 6.500 | 6.500 | 39,900,599 |
| 24 Jan 2024 | 5.940 | 6.150 | 5.840 | 6.140 | 6.140 | 20,667,082 |
| 23 Jan 2024 | 5.660 | 5.920 | 5.630 | 5.870 | 5.870 | 18,017,974 |
| 22 Jan 2024 | 5.930 | 5.940 | 5.610 | 5.670 | 5.670 | 29,358,481 |
| 19 Jan 2024 | 6.020 | 6.070 | 5.910 | 5.950 | 5.950 | 14,026,072 |
| 18 Jan 2024 | 5.950 | 6.060 | 5.910 | 6.020 | 6.020 | 15,889,599 |
| 17 Jan 2024 | 6.170 | 6.170 | 5.880 | 5.940 | 5.940 | 34,465,114 |
| 16 Jan 2024 | 6.420 | 6.420 | 6.160 | 6.190 | 6.190 | 24,910,746 |
| 15 Jan 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | - |
| 12 Jan 2024 | 6.550 | 6.630 | 6.420 | 6.420 | 6.420 | 15,723,030 |
| 11 Jan 2024 | 6.500 | 6.620 | 6.440 | 6.560 | 6.560 | 12,399,628 |
| 10 Jan 2024 | 6.570 | 6.640 | 6.450 | 6.490 | 6.490 | 19,360,200 |
| 09 Jan 2024 | 6.620 | 6.700 | 6.540 | 6.560 | 6.560 | 11,562,490 |
| 08 Jan 2024 | 6.800 | 6.810 | 6.580 | 6.610 | 6.610 | 15,795,780 |
| 05 Jan 2024 | 6.790 | 6.910 | 6.710 | 6.750 | 6.750 | 10,748,882 |
| 04 Jan 2024 | 6.890 | 6.890 | 6.680 | 6.770 | 6.770 | 16,937,888 |
| 03 Jan 2024 | 6.900 | 6.980 | 6.780 | 6.860 | 6.860 | 12,730,420 |
| 02 Jan 2024 | 7.240 | 7.250 | 6.880 | 6.900 | 6.900 | 17,527,010 |
| 29 Dec 2023 | 7.170 | 7.230 | 7.090 | 7.220 | 7.220 | 10,438,930 |
| 28 Dec 2023 | 6.880 | 7.160 | 6.870 | 7.150 | 7.150 | 18,986,600 |
| 27 Dec 2023 | 6.970 | 7.000 | 6.800 | 6.850 | 6.850 | 28,415,025 |
| 22 Dec 2023 | 7.070 | 7.140 | 6.920 | 6.970 | 6.970 | 14,205,329 |
| 21 Dec 2023 | 6.950 | 7.090 | 6.940 | 7.070 | 7.070 | 6,223,785 |
| 20 Dec 2023 | 7.040 | 7.130 | 6.950 | 7.000 | 7.000 | 11,784,327 |
| 19 Dec 2023 | 7.200 | 7.230 | 6.920 | 6.980 | 6.980 | 24,631,867 |
| 18 Dec 2023 | 7.260 | 7.390 | 7.150 | 7.260 | 7.260 | 12,603,532 |
| *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.