China Vanke Co., Ltd. (HKG:2202)
Hong Kong
· Delayed Price · Currency is HKD 3.450
+0.010 (0.29%)
Mar 10, 2026, 11:59 AM HKT
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | - | 1.16% | 2,097,600 |
| Mar 9, 2026 | 3.42 | 3.46 | 3.38 | 3.44 | 3.44 | -1.43% | 20,410,700 |
| Mar 6, 2026 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | 0.87% | 14,611,350 |
| Mar 5, 2026 | 3.50 | 3.58 | 3.46 | 3.46 | 3.46 | -0.29% | 33,299,950 |
| Mar 4, 2026 | 3.38 | 3.47 | 3.35 | 3.47 | 3.47 | 2.36% | 30,259,690 |
| Mar 3, 2026 | 3.56 | 3.60 | 3.38 | 3.39 | 3.39 | -3.97% | 41,401,490 |
| Mar 2, 2026 | 3.71 | 3.71 | 3.52 | 3.53 | 3.53 | -6.12% | 62,856,410 |
| Feb 27, 2026 | 3.79 | 3.79 | 3.67 | 3.76 | 3.76 | -0.79% | 157,489,503 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.76 | 3.79 | 3.79 | -1.56% | 32,372,260 |
| Feb 25, 2026 | 3.82 | 3.95 | 3.82 | 3.85 | 3.85 | 1.05% | 46,204,770 |
| Feb 24, 2026 | 3.86 | 3.94 | 3.78 | 3.81 | 3.81 | -0.52% | 30,072,460 |
| Feb 23, 2026 | 3.80 | 3.90 | 3.73 | 3.83 | 3.83 | -0.78% | 20,916,200 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.74 | 3.86 | 3.86 | -1.28% | 12,307,809 |
| Feb 16, 2026 | 3.95 | 3.95 | 3.78 | 3.91 | 3.91 | -1.76% | 4,223,940 |
| Feb 13, 2026 | 3.98 | 3.99 | 3.91 | 3.98 | 3.98 | - | 27,309,745 |
| Feb 12, 2026 | 3.85 | 4.14 | 3.85 | 3.98 | 3.98 | 3.92% | 94,993,030 |
| Feb 11, 2026 | 3.73 | 3.91 | 3.65 | 3.83 | 3.83 | 2.96% | 70,165,080 |
| Feb 10, 2026 | 3.79 | 3.84 | 3.71 | 3.72 | 3.72 | -1.59% | 18,443,640 |
| Feb 9, 2026 | 3.72 | 3.90 | 3.70 | 3.78 | 3.78 | 3.00% | 37,872,472 |
| Feb 6, 2026 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 15,409,170 |
| Feb 5, 2026 | 3.76 | 3.81 | 3.67 | 3.72 | 3.72 | -1.59% | 38,051,516 |
| Feb 4, 2026 | 3.58 | 3.84 | 3.53 | 3.78 | 3.78 | 6.18% | 78,452,150 |
| Feb 3, 2026 | 3.61 | 3.71 | 3.51 | 3.56 | 3.56 | -0.56% | 37,693,650 |
| Feb 2, 2026 | 3.54 | 3.66 | 3.52 | 3.58 | 3.58 | -5.79% | 60,428,810 |
| Jan 30, 2026 | 4.03 | 4.05 | 3.76 | 3.80 | 3.80 | -5.94% | 56,609,690 |
| Jan 29, 2026 | 3.74 | 4.12 | 3.71 | 4.04 | 4.04 | 8.02% | 179,763,500 |
| Jan 28, 2026 | 3.70 | 3.79 | 3.66 | 3.74 | 3.74 | 3.60% | 65,062,630 |
| Jan 27, 2026 | 3.64 | 3.67 | 3.57 | 3.61 | 3.61 | -0.55% | 18,444,722 |
| Jan 26, 2026 | 3.65 | 3.74 | 3.57 | 3.63 | 3.63 | -0.82% | 32,872,490 |
| Jan 23, 2026 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | 0.55% | 26,228,630 |
| Jan 22, 2026 | 3.68 | 3.71 | 3.60 | 3.64 | 3.64 | -1.09% | 32,787,459 |
| Jan 21, 2026 | 3.49 | 3.71 | 3.49 | 3.68 | 3.68 | 5.75% | 92,253,600 |
| Jan 20, 2026 | 3.45 | 3.60 | 3.44 | 3.48 | 3.48 | 0.87% | 45,295,540 |
| Jan 19, 2026 | 3.46 | 3.53 | 3.44 | 3.45 | 3.45 | -1.43% | 23,531,080 |
| Jan 16, 2026 | 3.61 | 3.63 | 3.47 | 3.50 | 3.50 | -2.51% | 36,366,540 |
| Jan 15, 2026 | 3.38 | 3.64 | 3.37 | 3.59 | 3.59 | 6.85% | 120,569,366 |
| Jan 14, 2026 | 3.39 | 3.42 | 3.32 | 3.36 | 3.36 | -0.30% | 33,744,860 |
| Jan 13, 2026 | 3.41 | 3.49 | 3.37 | 3.37 | 3.37 | -0.30% | 34,974,970 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.37 | 3.38 | 3.38 | -2.87% | 47,836,230 |
| Jan 9, 2026 | 3.46 | 3.59 | 3.42 | 3.48 | 3.48 | -0.57% | 65,859,050 |
| Jan 8, 2026 | 3.35 | 3.55 | 3.30 | 3.50 | 3.50 | 4.48% | 85,795,100 |
| Jan 7, 2026 | 3.43 | 3.47 | 3.32 | 3.35 | 3.35 | -2.05% | 35,954,040 |
| Jan 6, 2026 | 3.41 | 3.52 | 3.38 | 3.42 | 3.42 | 0.29% | 50,005,077 |
| Jan 5, 2026 | 3.32 | 3.52 | 3.31 | 3.41 | 3.41 | 1.19% | 53,976,130 |
| Jan 2, 2026 | 3.28 | 3.37 | 3.22 | 3.37 | 3.37 | 2.74% | 6,800,227 |
| Dec 31, 2025 | 3.35 | 3.36 | 3.28 | 3.28 | 3.28 | -0.91% | 25,841,632 |
| Dec 30, 2025 | 3.37 | 3.38 | 3.28 | 3.31 | 3.31 | -1.49% | 32,078,760 |
| Dec 29, 2025 | 3.38 | 3.46 | 3.34 | 3.36 | 3.36 | -0.88% | 44,561,470 |
| Dec 24, 2025 | 3.43 | 3.47 | 3.39 | 3.39 | 3.39 | -2.02% | 23,042,710 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.42 | 3.46 | 3.46 | -2.26% | 38,562,070 |
| Dec 22, 2025 | 3.61 | 3.72 | 3.53 | 3.54 | 3.54 | -1.94% | 42,288,720 |
| Dec 19, 2025 | 3.55 | 3.64 | 3.53 | 3.61 | 3.61 | 1.69% | 40,596,960 |
| Dec 18, 2025 | 3.57 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 31,099,040 |
| Dec 17, 2025 | 3.62 | 3.67 | 3.53 | 3.62 | 3.62 | 0.84% | 55,846,020 |
| Dec 16, 2025 | 3.49 | 3.73 | 3.49 | 3.59 | 3.59 | 2.87% | 102,541,200 |
| Dec 15, 2025 | 3.48 | 3.59 | 3.47 | 3.49 | 3.49 | -5.16% | 65,103,630 |
| Dec 12, 2025 | 3.77 | 3.93 | 3.67 | 3.68 | 3.68 | -1.08% | 95,288,700 |
| Dec 11, 2025 | 3.80 | 3.87 | 3.59 | 3.72 | 3.72 | -1.59% | 126,364,300 |
| Dec 10, 2025 | 3.35 | 3.96 | 3.31 | 3.78 | 3.78 | 13.17% | 311,900,300 |
| Dec 9, 2025 | 3.47 | 3.49 | 3.33 | 3.34 | 3.34 | -3.47% | 56,776,430 |
| Dec 8, 2025 | 3.56 | 3.61 | 3.45 | 3.46 | 3.46 | -3.08% | 50,891,430 |
| Dec 5, 2025 | 3.60 | 3.61 | 3.52 | 3.57 | 3.57 | -0.83% | 51,717,289 |
| Dec 4, 2025 | 3.56 | 3.70 | 3.54 | 3.60 | 3.60 | 1.41% | 42,862,690 |
| Dec 3, 2025 | 3.66 | 3.68 | 3.53 | 3.55 | 3.55 | -3.01% | 39,291,020 |
| Dec 2, 2025 | 3.56 | 3.71 | 3.54 | 3.66 | 3.66 | 3.68% | 58,850,818 |
| Dec 1, 2025 | 3.62 | 3.67 | 3.53 | 3.53 | 3.53 | -3.02% | 56,193,160 |
| Nov 28, 2025 | 3.60 | 3.70 | 3.50 | 3.64 | 3.64 | 1.68% | 105,713,800 |
| Nov 27, 2025 | 3.67 | 3.73 | 3.55 | 3.58 | 3.58 | -7.73% | 186,861,900 |
| Nov 26, 2025 | 4.14 | 4.15 | 3.88 | 3.88 | 3.88 | -6.28% | 140,090,200 |
| Nov 25, 2025 | 4.23 | 4.25 | 4.14 | 4.14 | 4.14 | -1.19% | 35,186,056 |
| Nov 24, 2025 | 4.21 | 4.30 | 4.19 | 4.19 | 4.19 | - | 33,892,390 |
| Nov 21, 2025 | 4.19 | 4.28 | 4.14 | 4.19 | 4.19 | -0.48% | 42,258,380 |
| Nov 20, 2025 | 4.06 | 4.33 | 4.05 | 4.21 | 4.21 | 3.69% | 98,125,895 |
| Nov 19, 2025 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -1.22% | 38,735,400 |
| Nov 18, 2025 | 4.25 | 4.26 | 4.09 | 4.11 | 4.11 | -4.42% | 42,877,120 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.25 | 4.30 | 4.30 | -1.15% | 31,207,200 |
| Nov 14, 2025 | 4.39 | 4.45 | 4.33 | 4.35 | 4.35 | -1.36% | 26,538,300 |
| Nov 13, 2025 | 4.40 | 4.43 | 4.33 | 4.41 | 4.41 | 0.23% | 19,173,820 |
| Nov 12, 2025 | 4.44 | 4.45 | 4.33 | 4.40 | 4.40 | 0.23% | 29,925,840 |
| Nov 11, 2025 | 4.42 | 4.45 | 4.36 | 4.39 | 4.39 | -0.23% | 24,776,410 |
| Nov 10, 2025 | 4.30 | 4.43 | 4.30 | 4.40 | 4.40 | 2.33% | 34,784,980 |
| Nov 7, 2025 | 4.30 | 4.41 | 4.28 | 4.30 | 4.30 | - | 27,522,190 |
| Nov 6, 2025 | 4.33 | 4.33 | 4.26 | 4.30 | 4.30 | -0.23% | 24,575,610 |
| Nov 5, 2025 | 4.27 | 4.33 | 4.19 | 4.31 | 4.31 | - | 22,568,500 |
| Nov 4, 2025 | 4.43 | 4.43 | 4.25 | 4.31 | 4.31 | -2.05% | 37,918,660 |
| Nov 3, 2025 | 4.44 | 4.46 | 4.37 | 4.40 | 4.40 | - | 34,714,420 |
| Oct 31, 2025 | 4.41 | 4.46 | 4.37 | 4.40 | 4.40 | -1.12% | 23,103,900 |
| Oct 30, 2025 | 4.53 | 4.55 | 4.38 | 4.45 | 4.45 | -1.33% | 42,551,360 |
| Oct 28, 2025 | 4.59 | 4.62 | 4.50 | 4.51 | 4.51 | -1.53% | 21,414,140 |
| Oct 27, 2025 | 4.64 | 4.65 | 4.51 | 4.58 | 4.58 | -0.43% | 29,527,110 |
| Oct 24, 2025 | 4.69 | 4.71 | 4.58 | 4.60 | 4.60 | -1.50% | 22,567,320 |
| Oct 23, 2025 | 4.69 | 4.72 | 4.61 | 4.67 | 4.67 | 0.21% | 15,095,440 |
| Oct 22, 2025 | 4.63 | 4.74 | 4.61 | 4.66 | 4.66 | 0.43% | 21,787,230 |
| Oct 21, 2025 | 4.59 | 4.74 | 4.58 | 4.64 | 4.64 | 1.75% | 33,966,320 |
| Oct 20, 2025 | 4.57 | 4.58 | 4.49 | 4.56 | 4.56 | 0.88% | 30,751,760 |
| Oct 17, 2025 | 4.82 | 4.84 | 4.48 | 4.52 | 4.52 | -5.83% | 108,172,500 |
| Oct 16, 2025 | 4.94 | 4.96 | 4.78 | 4.80 | 4.80 | -2.44% | 46,083,750 |
| Oct 15, 2025 | 4.98 | 5.04 | 4.89 | 4.92 | 4.92 | -1.20% | 37,251,140 |
| Oct 14, 2025 | 5.05 | 5.17 | 4.94 | 4.98 | 4.98 | -1.19% | 39,723,150 |
| Oct 13, 2025 | 4.97 | 5.09 | 4.88 | 5.04 | 5.04 | -3.26% | 68,034,490 |