China Vanke Co., Ltd. (HKG:2202)
Hong Kong
· Delayed Price · Currency is HKD 3.040
+0.200 (7.04%)
Apr 29, 2026, 4:08 PM HKT
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.87 | 3.05 | 2.87 | 3.04 | 3.04 | 7.04% | 38,106,344 |
| Apr 28, 2026 | 2.85 | 2.90 | 2.82 | 2.84 | 2.84 | -0.35% | 16,924,451 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.38% | 19,170,520 |
| Apr 24, 2026 | 2.90 | 2.91 | 2.84 | 2.89 | 2.89 | -0.34% | 13,508,773 |
| Apr 23, 2026 | 2.98 | 2.99 | 2.88 | 2.90 | 2.90 | -2.68% | 15,507,943 |
| Apr 22, 2026 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 12,830,600 |
| Apr 21, 2026 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | -0.66% | 9,963,980 |
| Apr 20, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 11,260,160 |
| Apr 17, 2026 | 3.02 | 3.14 | 3.02 | 3.07 | 3.07 | 0.66% | 23,387,882 |
| Apr 16, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 10,328,800 |
| Apr 15, 2026 | 3.06 | 3.07 | 2.98 | 3.00 | 3.00 | -0.66% | 15,978,600 |
| Apr 14, 2026 | 2.93 | 3.08 | 2.93 | 3.02 | 3.02 | 3.42% | 38,547,100 |
| Apr 13, 2026 | 2.93 | 2.96 | 2.88 | 2.92 | 2.92 | - | 13,584,880 |
| Apr 10, 2026 | 2.91 | 2.98 | 2.91 | 2.92 | 2.92 | 0.34% | 13,964,700 |
| Apr 9, 2026 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -2.35% | 9,538,871 |
| Apr 8, 2026 | 2.91 | 3.05 | 2.90 | 2.98 | 2.98 | 3.47% | 33,072,690 |
| Apr 2, 2026 | 2.97 | 2.99 | 2.85 | 2.88 | 2.88 | -3.36% | 20,218,900 |
| Apr 1, 2026 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | 2.41% | 18,403,820 |
| Mar 31, 2026 | 2.90 | 3.01 | 2.90 | 2.91 | 2.91 | 0.34% | 21,066,710 |
| Mar 30, 2026 | 2.96 | 2.97 | 2.89 | 2.90 | 2.90 | -2.36% | 19,128,190 |
| Mar 27, 2026 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 12,925,800 |
| Mar 26, 2026 | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | -1.32% | 18,288,700 |
| Mar 25, 2026 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | - | 21,035,070 |
| Mar 24, 2026 | 3.04 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 19,610,190 |
| Mar 23, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.76% | 34,075,350 |
| Mar 20, 2026 | 3.27 | 3.30 | 3.11 | 3.15 | 3.15 | -3.67% | 43,550,690 |
| Mar 19, 2026 | 3.34 | 3.36 | 3.26 | 3.27 | 3.27 | -2.10% | 20,623,500 |
| Mar 18, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -2.91% | 23,828,580 |
| Mar 17, 2026 | 3.40 | 3.55 | 3.40 | 3.44 | 3.44 | 1.78% | 32,976,250 |
| Mar 16, 2026 | 3.38 | 3.45 | 3.38 | 3.38 | 3.38 | 0.30% | 16,130,080 |
| Mar 13, 2026 | 3.40 | 3.51 | 3.37 | 3.37 | 3.37 | -0.30% | 25,036,000 |
| Mar 12, 2026 | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 16,533,500 |
| Mar 11, 2026 | 3.42 | 3.46 | 3.41 | 3.41 | 3.41 | -0.58% | 13,733,600 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.42 | 3.43 | 3.43 | -0.29% | 15,586,600 |
| 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 |