Vanke Overseas Investment Holding Company Limited (HKG:1036)
Hong Kong
· Delayed Price · Currency is HKD 1.790
+0.100 (5.92%)
At close: Mar 10, 2026
HKG:1036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | - | 1.18% | 36,000 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -3.43% | 127,000 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 5, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 66,000 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 195,000 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 2, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -2.70% | 58,000 |
| Feb 27, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 12,000 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 146,000 |
| Feb 25, 2026 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 1.67% | 106,000 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 30,000 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 213,000 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 146,000 |
| Feb 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.69% | 82,000 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -1.67% | 12,000 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 78,000 |
| Feb 11, 2026 | 1.74 | 1.78 | 1.73 | 1.81 | 1.81 | 3.43% | 335,000 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 61,290 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 5,000 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | - | 18,000 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 87,000 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 4,000 |
| Feb 2, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 122,000 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 34,000 |
| Jan 29, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | 1.12% | 190,000 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | - | 10,000 |
| Jan 27, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 49,000 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 119,292 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 8,000 |
| Jan 21, 2026 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 343,000 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 22,000 |
| Jan 19, 2026 | 1.81 | 1.89 | 1.79 | 1.80 | 1.80 | 0.56% | 65,000 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 26,000 |
| Jan 15, 2026 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 3.35% | 66,000 |
| Jan 14, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 123,000 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 65,000 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 14,000 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 6, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 51,000 |
| Jan 5, 2026 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | -1.11% | 102,000 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 30, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 3,600 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 124,000 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 7,000 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 25,000 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.64% | 51,000 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 17,000 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 15, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 4,000 |
| Dec 12, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -4.17% | 12,000 |
| Dec 11, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -1.54% | 25,000 |
| Dec 10, 2025 | 1.96 | 1.96 | 1.96 | 1.95 | 1.95 | 6.56% | 6,000 |
| Dec 9, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 30,986 |
| Dec 8, 2025 | 1.83 | 1.95 | 1.83 | 1.87 | 1.87 | 1.63% | 42,000 |
| Dec 5, 2025 | 1.81 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 13,000 |
| Dec 4, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.63% | 11,000 |
| Dec 3, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 20,000 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Dec 1, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 87,500 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 38,000 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 24,000 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 100,000 |
| Nov 25, 2025 | 1.84 | 1.86 | 1.76 | 1.86 | 1.86 | 1.09% | 92,000 |
| Nov 24, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 5.14% | 20,000 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 35,000 |
| Nov 20, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | 1.69% | 23,000 |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 4,000 |
| Nov 18, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 64,000 |
| Nov 17, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -3.83% | 164,500 |
| Nov 14, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.61% | 14,000 |
| Nov 13, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 4,000 |
| Nov 12, 2025 | 1.83 | 1.86 | 1.80 | 1.84 | 1.84 | 3.95% | 128,000 |
| Nov 11, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 21,000 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 6,000 |
| Nov 7, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 20,000 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 5, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 18,000 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 12,000 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.17% | 109,750 |
| Oct 31, 2025 | 1.85 | 1.85 | 1.85 | 1.84 | 1.84 | 1.10% | 20,000 |
| Oct 30, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 41,000 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -0.54% | 71,000 |
| Oct 27, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 64,000 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | - | 55,000 |
| Oct 23, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 46,000 |
| Oct 22, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 115,000 |
| Oct 21, 2025 | 1.78 | 1.86 | 1.74 | 1.84 | 1.84 | 1.66% | 61,000 |
| Oct 20, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 4.02% | 102,000 |
| Oct 17, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | -1.69% | 214,000 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 45,000 |
| Oct 15, 2025 | 1.82 | 1.92 | 1.77 | 1.79 | 1.79 | -1.65% | 40,000 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | -4.21% | 123,000 |
| Oct 13, 2025 | 1.91 | 1.91 | 1.78 | 1.90 | 1.90 | -0.52% | 426,000 |