U.S. Markets closed

Vanke Overseas Investment Holding Company Limited (1036.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.460+0.010 (+0.41%)
At close: 9:59AM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 20212.5002.5202.5002.5102.51050,000
Sep 23, 20212.4602.5202.4602.5202.52037,000
Sep 21, 20212.4502.4602.4502.4602.4603,000
Sep 20, 20212.5702.5702.4002.4502.45046,000
Sep 17, 20212.6002.6002.6002.6002.60010,000
Sep 16, 20212.6902.6902.6002.6002.60024,000
Sep 15, 20212.7002.7002.6902.7002.70016,000
Sep 14, 20212.7502.7502.7402.7502.75016,000
Sep 13, 20212.8002.8002.7602.7602.76010,000
Sep 10, 20212.8002.8002.8002.8002.800-
Sep 09, 20212.8002.8002.8002.8002.8007,000
Sep 08, 20212.8002.8502.6102.8502.85060,000
Sep 07, 20212.7602.8702.7602.8602.8605,000
Sep 06, 20212.7902.7902.7902.7902.79010,000
Sep 03, 20212.6802.9002.6402.9002.90013,000
Sep 02, 20212.8002.8002.8002.8002.80020,000
Sep 01, 20212.8402.8402.8402.8402.84014,000
Aug 31, 20213.0003.0002.7802.8502.85020,000
Aug 30, 20212.9003.0002.7803.0003.000127,000
Aug 27, 20212.7403.1002.7403.0003.000185,000
Aug 26, 20212.7502.9102.6502.9002.90073,000
Aug 25, 20212.6002.8902.6002.8902.89021,000
Aug 24, 20212.9002.9002.7902.9002.90059,900
Aug 23, 20212.8002.9002.8002.8902.89011,000
Aug 20, 20212.8002.9002.6602.9002.900108,000
Aug 19, 20212.7602.8202.7002.8102.81040,000
Aug 18, 20212.9002.9002.7502.7502.750134,000
Aug 17, 20213.2003.2002.8102.9902.990327,000
Aug 16, 20212.7603.4902.7603.0803.0801,327,850
Aug 13, 20212.4602.5502.4602.5402.540155,000
Aug 12, 20212.4402.4402.4402.4402.44010,000
Aug 11, 20212.3802.4002.3802.4002.40072,000
Aug 10, 20212.3102.3102.3102.3102.310-
Aug 09, 20212.3002.3002.3002.3102.3109,000
Aug 06, 20212.3702.3702.3702.3702.370-
Aug 05, 20212.3702.3702.3702.3702.370-
Aug 04, 20212.3802.3802.3402.3702.370119,000
Aug 03, 20212.3102.3102.3002.3402.34010,000
Aug 02, 20212.3802.3802.3802.3802.380-
Jul 30, 20212.3202.3802.3202.3802.38073,450
Jul 29, 20212.4002.5002.3802.3802.38067,000
Jul 28, 20212.2302.3802.2002.3802.38021,000
Jul 27, 20212.4202.4202.3802.3802.38010,000
Jul 26, 20212.5002.5002.4202.4202.42027,000
Jul 23, 20212.5002.5002.5002.5002.500-
Jul 22, 20212.5002.5002.5002.5002.5003,000
Jul 21, 20212.5002.5002.5002.5002.50026,000
Jul 20, 20212.5002.5002.5002.5002.500-
Jul 19, 20212.5002.5002.5002.5002.5005,000
Jul 16, 20212.5002.5002.5002.5002.50025,000
Jul 15, 20212.4302.5002.4302.4402.440245,000
Jul 14, 20212.5002.5002.5002.5002.500200,000
Jul 13, 20212.5002.5002.5002.5002.500-
Jul 12, 20212.4902.5002.4902.5002.50011,000
Jul 09, 20212.4802.4802.3902.3902.39080,000
Jul 08, 20212.5702.5702.5702.5702.57039,000
Jul 07, 20212.5702.5702.5502.5502.55081,000
Jul 06, 20212.5602.5702.5602.5702.57055,000
Jul 05, 20212.4802.4802.4802.4802.480-
Jul 02, 20212.4802.4802.4802.4802.480-
Jun 30, 20212.4902.4902.4502.4802.48013,000
Jun 30, 20210.09 Dividend
Jun 29, 20212.5802.5802.4802.5802.49011,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.4502.4502.4502.4502.3657,000
Jun 21, 20212.4602.4602.4602.4602.374-
Jun 18, 20212.5002.5002.4502.4502.365300,000
Jun 17, 20212.5502.5502.5502.5502.461-
Jun 16, 20212.5402.5502.5402.5502.46111,000
Jun 15, 20212.5002.5002.5002.5002.4134,000
Jun 11, 20212.5002.5602.5002.5602.47157,000
Jun 10, 20212.5402.5402.5402.5402.451-
Jun 09, 20212.5402.5402.5402.5402.45111,000
Jun 08, 20212.5402.5602.5402.5602.47126,000
Jun 07, 20212.5602.5602.5602.5602.471-
Jun 04, 20212.5602.5602.5602.5602.471-
Jun 03, 20212.5302.5802.4502.5802.4901,185,888
Jun 02, 20212.5102.5902.5102.5302.442132,000
Jun 01, 20212.6002.6002.6002.6002.509-
May 31, 20212.6002.6002.6002.6002.509-
May 28, 20212.6302.6302.5702.6002.50910,000
May 27, 20212.5702.5702.5702.5702.48017,000
May 26, 20212.6102.6102.6102.6102.51929,000
May 25, 20212.5702.6302.5602.5902.50013,000
May 24, 20212.6002.6002.6002.6002.509-
May 21, 20212.6802.7002.6002.6002.50947,000
May 20, 20212.5502.5502.5502.5502.461-
May 18, 20212.5502.5502.5502.5502.4612,000
May 17, 20212.5602.5602.5602.5602.471-
May 14, 20212.5602.5602.5602.5602.4715,000
May 13, 20212.5502.5502.5502.5602.4711,000
May 12, 20212.6802.6802.6802.6802.587-
May 11, 20212.6802.6802.6802.6802.587-
May 10, 20212.6802.6802.6802.6802.587-
May 07, 20212.6802.6802.6802.6802.587-
May 06, 20212.6602.6802.6602.6802.58721,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...