Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,889.51 +1,408.38 (+2.09%) CMC Crypto 200
1,487.87 +19.93 (+1.36%)
China Vanke Co., Ltd. (CHVKF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:50PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.7280 | 0.7280 | 0.6937 | 0.7275 | 0.7275 | 1,100 |
| 30 May 2024 | 0.7462 | 0.7486 | 0.7243 | 0.7486 | 0.7486 | 1,378 |
| 29 May 2024 | 0.7300 | 0.7681 | 0.7300 | 0.7681 | 0.7681 | 3,200 |
| 28 May 2024 | 0.7910 | 0.7910 | 0.7110 | 0.7736 | 0.7736 | 7,300 |
| 24 May 2024 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | - |
| 23 May 2024 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | - |
| 22 May 2024 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | - |
| 21 May 2024 | 0.8910 | 0.8910 | 0.8731 | 0.8731 | 0.8731 | 5,000 |
| 20 May 2024 | 0.8724 | 0.9133 | 0.8724 | 0.8955 | 0.8955 | 28,064 |
| 17 May 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 16 May 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 349 |
| 15 May 2024 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | - |
| 14 May 2024 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | - |
| 13 May 2024 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | - |
| 10 May 2024 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 3,600 |
| 09 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 08 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 07 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 06 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 03 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 02 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 100 |
| 01 May 2024 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | - |
| 30 Apr 2024 | 0.6269 | 0.6269 | 0.6066 | 0.6232 | 0.6232 | 1,500 |
| 29 Apr 2024 | 0.6686 | 0.6719 | 0.6686 | 0.6716 | 0.6716 | 1,101 |
| 26 Apr 2024 | 0.5700 | 0.5700 | 0.5687 | 0.5687 | 0.5687 | 4,600 |
| 25 Apr 2024 | 0.5395 | 0.5395 | 0.5395 | 0.5395 | 0.5395 | 1,000 |
| 24 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 23 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 22 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 19 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 18 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 17 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 16 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 1,200 |
| 15 Apr 2024 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | - |
| 12 Apr 2024 | 0.5280 | 0.5280 | 0.5248 | 0.5248 | 0.5248 | 250 |
| 11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 10 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 |
| 09 Apr 2024 | 0.5659 | 0.5659 | 0.5659 | 0.5659 | 0.5659 | 500 |
| 08 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 05 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 04 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 03 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 02 Apr 2024 | 0.6326 | 0.6434 | 0.6326 | 0.6434 | 0.6434 | 1,888 |
| 01 Apr 2024 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | 800 |
| 28 Mar 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | - |
| 27 Mar 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 200 |
| 26 Mar 2024 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | - |
| 25 Mar 2024 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 600 |
| 22 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 600 |
| 20 Mar 2024 | 0.7151 | 0.7151 | 0.7151 | 0.7151 | 0.7151 | - |
| 19 Mar 2024 | 0.6900 | 0.7151 | 0.6900 | 0.7151 | 0.7151 | 3,601 |
| 18 Mar 2024 | 0.7649 | 0.7649 | 0.7265 | 0.7634 | 0.7634 | 812 |
| 15 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 14 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 13 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 12 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 11 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 08 Mar 2024 | 0.7450 | 0.7457 | 0.7450 | 0.7457 | 0.7457 | 640 |
| 07 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 06 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 05 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 04 Mar 2024 | 0.6733 | 0.7400 | 0.6733 | 0.7400 | 0.7400 | 1,100 |
| 01 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 29 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 28 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 27 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 23 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 16 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 15 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 14 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 13 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 12 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 09 Feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 56,570 |
| 08 Feb 2024 | 0.8005 | 0.8376 | 0.8005 | 0.8376 | 0.8376 | 15,200 |
| 07 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 06 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 02 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 01 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 31 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,270 |
| 30 Jan 2024 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | - |
| 29 Jan 2024 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 100 |
| 26 Jan 2024 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | - |
| 25 Jan 2024 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | - |
| 24 Jan 2024 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 250 |
| 23 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 120 |
| 22 Jan 2024 | 0.7681 | 0.7681 | 0.7681 | 0.7681 | 0.7681 | 100 |
| 19 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 18 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 17 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 200 |
| 16 Jan 2024 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | 1,000 |
| 12 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 11 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 10 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| *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.