Yahoo

Mail

Singapore markets closed

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,183.32
-4.38(-0.08%)
Dow
38,947.45
+63.19(+0.16%)
Nasdaq
16,296.68
-35.88(-0.22%)
Bitcoin USD
62,073.74
-1,869.27(-2.92%)
CMC Crypto 200
1,328.57
+33.90(+2.62%)

China Vanke Co., Ltd. (CHVKY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3629

0.0000

(0.00%)

As of 02:37PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.3629	0.3629	0.3629	0.3629	0.3629	-
06 May 2024	0.3629	0.3629	0.3629	0.3629	0.3629	-
03 May 2024	0.3629	0.3629	0.3629	0.3629	0.3629	2,500
02 May 2024	0.3542	0.3542	0.3542	0.3542	0.3542	-
01 May 2024	0.3542	0.3542	0.3542	0.3542	0.3542	-
30 Apr 2024	0.3542	0.3542	0.3542	0.3542	0.3542	-
29 Apr 2024	0.3541	0.3542	0.3541	0.3542	0.3542	4,006
26 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
25 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
24 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
23 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
22 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
19 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
18 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
17 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
16 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	101
15 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	200
12 Apr 2024	0.2500	0.2500	0.2394	0.2394	0.2394	200
11 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
10 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	110
02 Apr 2024	0.3410	0.3412	0.3410	0.3412	0.3412	3,500
01 Apr 2024	0.3910	0.3910	0.3910	0.3910	0.3910	2,500
28 Mar 2024	0.3876	0.3876	0.3876	0.3876	0.3876	100
27 Mar 2024	0.2648	0.2648	0.2648	0.2648	0.2648	-
26 Mar 2024	0.2648	0.2648	0.2648	0.2648	0.2648	3,566
25 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
21 Mar 2024	0.3903	0.3903	0.3903	0.3903	0.3903	2,518
20 Mar 2024	0.3838	0.3838	0.3838	0.3838	0.3838	-
19 Mar 2024	0.3800	0.3838	0.3261	0.3838	0.3838	2,344
18 Mar 2024	0.3680	0.3680	0.3680	0.3680	0.3680	1,000
15 Mar 2024	0.4000	0.4164	0.4000	0.4164	0.4164	1,565
14 Mar 2024	0.3640	0.4290	0.3640	0.4290	0.4290	5,000
13 Mar 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
12 Mar 2024	0.4402	0.4402	0.4395	0.4395	0.4395	2,300
11 Mar 2024	0.4078	0.4085	0.4071	0.4085	0.4085	300
08 Mar 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
07 Mar 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
06 Mar 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
05 Mar 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
04 Mar 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
01 Mar 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
29 Feb 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
28 Feb 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
27 Feb 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
26 Feb 2024	0.4566	0.4566	0.4566	0.4566	0.4566	2,500
23 Feb 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
22 Feb 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
21 Feb 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
20 Feb 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
16 Feb 2024	0.4465	0.4465	0.4465	0.4465	0.4465	1,410
15 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
14 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
13 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
12 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
09 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
08 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
07 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
06 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
05 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
02 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
01 Feb 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
31 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
30 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
29 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
26 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
25 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
24 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
23 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
22 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
19 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
18 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
17 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
16 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
12 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
11 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
10 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
09 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
08 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
05 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
04 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
03 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
02 Jan 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
29 Dec 2023	0.3497	0.3497	0.3497	0.3497	0.3497	-
28 Dec 2023	0.3497	0.3497	0.3497	0.3497	0.3497	-
27 Dec 2023	0.3497	0.3497	0.3497	0.3497	0.3497	100
26 Dec 2023	0.4866	0.4866	0.4866	0.4866	0.4866	-
22 Dec 2023	0.4866	0.4866	0.4866	0.4866	0.4866	-
21 Dec 2023	0.4866	0.4866	0.4866	0.4866	0.4866	-
20 Dec 2023	0.4866	0.4866	0.4866	0.4866	0.4866	108
19 Dec 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
18 Dec 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
15 Dec 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
14 Dec 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
13 Dec 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,183.32-4.38(-0.08%)

Dow38,947.45+63.19(+0.16%)

Nasdaq16,296.68-35.88(-0.22%)

Bitcoin USD62,073.74-1,869.27(-2.92%)

CMC Crypto 2001,328.57+33.90(+2.62%)

China Vanke Co., Ltd. (CHVKY)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,183.32
-4.38(-0.08%)

Dow
38,947.45
+63.19(+0.16%)

Nasdaq
16,296.68
-35.88(-0.22%)

Bitcoin USD
62,073.74
-1,869.27(-2.92%)

CMC Crypto 200
1,328.57
+33.90(+2.62%)