HKSE - Delayed Quote • HKD
China Vanke Co., Ltd. (2202.HK)
At close: 4:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.860 | 3.970 | 3.830 | 3.920 | 3.920 | 57,199,499 |
| Apr 24, 2024 | 3.850 | 3.920 | 3.810 | 3.850 | 3.850 | 61,075,588 |
| Apr 23, 2024 | 3.790 | 3.810 | 3.740 | 3.790 | 3.790 | 26,657,156 |
| Apr 22, 2024 | 3.720 | 3.800 | 3.680 | 3.750 | 3.750 | 34,044,010 |
| Apr 19, 2024 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 43,046,030 |
| Apr 18, 2024 | 3.830 | 3.880 | 3.750 | 3.760 | 3.760 | 39,716,440 |
| Apr 17, 2024 | 3.870 | 4.020 | 3.800 | 3.820 | 3.820 | 64,559,502 |
| Apr 16, 2024 | 3.810 | 4.040 | 3.720 | 3.870 | 3.870 | 122,194,826 |
| Apr 15, 2024 | 3.740 | 3.940 | 3.740 | 3.820 | 3.820 | 129,852,101 |
| Apr 12, 2024 | 4.090 | 4.110 | 3.850 | 3.850 | 3.850 | 111,068,472 |
| Apr 11, 2024 | 4.140 | 4.180 | 4.060 | 4.140 | 4.140 | 88,978,696 |
| Apr 10, 2024 | 4.430 | 4.470 | 4.210 | 4.220 | 4.220 | 78,362,346 |
| Apr 9, 2024 | 4.420 | 4.500 | 4.360 | 4.410 | 4.410 | 40,178,493 |
| Apr 8, 2024 | 4.280 | 4.460 | 4.200 | 4.380 | 4.380 | 70,136,839 |
| Apr 5, 2024 | 4.560 | 4.560 | 4.330 | 4.330 | 4.330 | 32,772,180 |
| Apr 3, 2024 | 4.720 | 4.850 | 4.510 | 4.520 | 4.520 | 80,287,299 |
| Apr 2, 2024 | 5.220 | 5.230 | 4.710 | 4.720 | 4.720 | 153,818,145 |
| Mar 28, 2024 | 5.350 | 5.490 | 5.350 | 5.420 | 5.420 | 16,049,613 |
| Mar 27, 2024 | 5.590 | 5.600 | 5.330 | 5.350 | 5.350 | 25,566,360 |
| Mar 26, 2024 | 5.530 | 5.740 | 5.510 | 5.580 | 5.580 | 33,345,180 |
| Mar 25, 2024 | 5.420 | 5.600 | 5.360 | 5.470 | 5.470 | 24,272,700 |
| Mar 22, 2024 | 5.490 | 5.490 | 5.330 | 5.380 | 5.380 | 24,724,365 |
| Mar 21, 2024 | 5.430 | 5.630 | 5.430 | 5.530 | 5.530 | 43,248,480 |
| Mar 20, 2024 | 5.410 | 5.450 | 5.340 | 5.370 | 5.370 | 29,942,040 |
| Mar 19, 2024 | 5.660 | 5.670 | 5.360 | 5.360 | 5.360 | 59,634,158 |
| Mar 18, 2024 | 5.870 | 5.920 | 5.670 | 5.680 | 5.680 | 38,218,957 |
| Mar 15, 2024 | 6.080 | 6.110 | 5.820 | 5.870 | 5.870 | 73,389,967 |
| Mar 14, 2024 | 6.080 | 6.280 | 6.020 | 6.160 | 6.160 | 83,170,128 |
| Mar 13, 2024 | 6.280 | 6.280 | 6.030 | 6.080 | 6.080 | 48,992,124 |
| Mar 12, 2024 | 5.710 | 6.350 | 5.630 | 6.300 | 6.300 | 139,351,222 |
| Mar 11, 2024 | 5.650 | 5.730 | 5.530 | 5.710 | 5.710 | 47,178,500 |
| Mar 8, 2024 | 5.450 | 5.570 | 5.450 | 5.520 | 5.520 | 25,986,440 |
| Mar 7, 2024 | 5.490 | 5.600 | 5.400 | 5.440 | 5.440 | 32,670,418 |
| Mar 6, 2024 | 5.440 | 5.590 | 5.420 | 5.500 | 5.500 | 42,163,797 |
| Mar 5, 2024 | 5.540 | 5.560 | 5.370 | 5.460 | 5.460 | 80,656,251 |
| Mar 4, 2024 | 5.990 | 5.990 | 5.560 | 5.600 | 5.600 | 104,638,521 |
| Mar 1, 2024 | 6.070 | 6.130 | 5.990 | 6.030 | 6.030 | 25,025,153 |
| Feb 29, 2024 | 6.130 | 6.190 | 6.060 | 6.060 | 6.060 | 42,129,814 |
| Feb 28, 2024 | 6.360 | 6.380 | 6.130 | 6.140 | 6.140 | 34,840,900 |
| Feb 27, 2024 | 6.470 | 6.470 | 6.260 | 6.360 | 6.360 | 58,814,665 |
| Feb 26, 2024 | 6.550 | 6.590 | 6.420 | 6.500 | 6.500 | 16,394,604 |
| Feb 23, 2024 | 6.440 | 6.610 | 6.400 | 6.560 | 6.560 | 36,359,400 |
| Feb 22, 2024 | 6.350 | 6.440 | 6.260 | 6.440 | 6.440 | 16,968,200 |
| Feb 21, 2024 | 6.110 | 6.530 | 6.040 | 6.340 | 6.340 | 41,354,846 |
| Feb 20, 2024 | 6.150 | 6.250 | 6.050 | 6.120 | 6.120 | 25,912,162 |
| Feb 19, 2024 | 6.340 | 6.340 | 6.020 | 6.130 | 6.130 | 30,032,236 |
| Feb 16, 2024 | 5.930 | 6.370 | 5.880 | 6.370 | 6.370 | 15,410,785 |
| Feb 15, 2024 | 6.030 | 6.030 | 5.810 | 5.930 | 5.930 | 10,101,946 |
| Feb 14, 2024 | 5.820 | 6.070 | 5.680 | 6.040 | 6.040 | 11,224,653 |
| Feb 9, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | - |
| Feb 8, 2024 | 6.170 | 6.360 | 6.170 | 6.300 | 6.300 | 26,308,055 |
| Feb 7, 2024 | 6.380 | 6.380 | 6.100 | 6.140 | 6.140 | 24,249,035 |
| Feb 6, 2024 | 5.980 | 6.330 | 5.940 | 6.320 | 6.320 | 18,948,520 |
| Feb 5, 2024 | 6.100 | 6.100 | 5.870 | 5.980 | 5.980 | 21,201,502 |
| Feb 2, 2024 | 6.030 | 6.420 | 6.030 | 6.120 | 6.120 | 24,400,893 |
| Feb 1, 2024 | 6.040 | 6.210 | 5.970 | 6.040 | 6.040 | 18,426,982 |
| Jan 31, 2024 | 6.230 | 6.290 | 6.080 | 6.130 | 6.130 | 16,577,120 |
| Jan 30, 2024 | 6.410 | 6.410 | 6.200 | 6.230 | 6.230 | 17,471,110 |
| Jan 29, 2024 | 6.650 | 6.720 | 6.350 | 6.410 | 6.410 | 28,606,937 |
| Jan 26, 2024 | 6.500 | 6.650 | 6.450 | 6.490 | 6.490 | 33,012,652 |
| Jan 25, 2024 | 6.140 | 6.500 | 6.030 | 6.500 | 6.500 | 39,900,599 |
| Jan 24, 2024 | 5.940 | 6.150 | 5.840 | 6.140 | 6.140 | 20,667,082 |
| Jan 23, 2024 | 5.660 | 5.920 | 5.630 | 5.870 | 5.870 | 18,017,974 |
| Jan 22, 2024 | 5.930 | 5.940 | 5.610 | 5.670 | 5.670 | 29,358,481 |
| Jan 19, 2024 | 6.020 | 6.070 | 5.910 | 5.950 | 5.950 | 14,026,072 |
| Jan 18, 2024 | 5.950 | 6.060 | 5.910 | 6.020 | 6.020 | 15,889,599 |
| Jan 17, 2024 | 6.170 | 6.170 | 5.880 | 5.940 | 5.940 | 34,465,114 |
| Jan 16, 2024 | 6.420 | 6.420 | 6.160 | 6.190 | 6.190 | 24,910,746 |
| Jan 15, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | - |
| Jan 12, 2024 | 6.550 | 6.630 | 6.420 | 6.420 | 6.420 | 15,723,030 |
| Jan 11, 2024 | 6.500 | 6.620 | 6.440 | 6.560 | 6.560 | 12,399,628 |
| Jan 10, 2024 | 6.570 | 6.640 | 6.450 | 6.490 | 6.490 | 19,360,200 |
| Jan 9, 2024 | 6.620 | 6.700 | 6.540 | 6.560 | 6.560 | 11,562,490 |
| Jan 8, 2024 | 6.800 | 6.810 | 6.580 | 6.610 | 6.610 | 15,795,780 |
| Jan 5, 2024 | 6.790 | 6.910 | 6.710 | 6.750 | 6.750 | 10,748,882 |
| Jan 4, 2024 | 6.890 | 6.890 | 6.680 | 6.770 | 6.770 | 16,937,888 |
| Jan 3, 2024 | 6.900 | 6.980 | 6.780 | 6.860 | 6.860 | 12,730,420 |
| Jan 2, 2024 | 7.240 | 7.250 | 6.880 | 6.900 | 6.900 | 17,527,010 |
| Dec 29, 2023 | 7.170 | 7.230 | 7.090 | 7.220 | 7.220 | 10,438,930 |
| Dec 28, 2023 | 6.880 | 7.160 | 6.870 | 7.150 | 7.150 | 18,986,600 |
| Dec 27, 2023 | 6.970 | 7.000 | 6.800 | 6.850 | 6.850 | 28,415,025 |
| Dec 22, 2023 | 7.070 | 7.140 | 6.920 | 6.970 | 6.970 | 14,205,329 |
| Dec 21, 2023 | 6.950 | 7.090 | 6.940 | 7.070 | 7.070 | 6,223,785 |
| Dec 20, 2023 | 7.040 | 7.130 | 6.950 | 7.000 | 7.000 | 11,784,327 |
| Dec 19, 2023 | 7.200 | 7.230 | 6.920 | 6.980 | 6.980 | 24,631,867 |
| Dec 18, 2023 | 7.260 | 7.390 | 7.150 | 7.260 | 7.260 | 12,603,532 |
| Dec 15, 2023 | 7.210 | 7.410 | 7.210 | 7.370 | 7.370 | 26,677,084 |
| Dec 14, 2023 | 7.170 | 7.280 | 7.020 | 7.060 | 7.060 | 19,449,500 |
| Dec 13, 2023 | 7.240 | 7.260 | 7.030 | 7.070 | 7.070 | 20,248,600 |
| Dec 12, 2023 | 7.080 | 7.390 | 7.070 | 7.290 | 7.290 | 21,241,978 |
| Dec 11, 2023 | 7.090 | 7.110 | 6.920 | 7.080 | 7.080 | 27,846,076 |
| Dec 8, 2023 | 7.220 | 7.290 | 7.070 | 7.090 | 7.090 | 23,858,400 |
| Dec 7, 2023 | 7.260 | 7.300 | 7.150 | 7.240 | 7.240 | 21,022,273 |
| Dec 6, 2023 | 7.350 | 7.400 | 7.240 | 7.250 | 7.250 | 21,706,101 |
| Dec 5, 2023 | 7.530 | 7.570 | 7.250 | 7.300 | 7.300 | 24,212,500 |
| Dec 4, 2023 | 7.830 | 7.910 | 7.480 | 7.500 | 7.500 | 26,851,523 |
| Dec 1, 2023 | 7.970 | 7.970 | 7.740 | 7.830 | 7.830 | 12,474,840 |
| Nov 30, 2023 | 7.900 | 8.010 | 7.860 | 7.890 | 7.890 | 16,548,305 |
| Nov 29, 2023 | 8.310 | 8.310 | 7.870 | 7.900 | 7.900 | 35,392,885 |
| Nov 28, 2023 | 8.490 | 8.490 | 8.240 | 8.290 | 8.290 | 11,847,672 |
| Nov 27, 2023 | 8.740 | 8.740 | 8.270 | 8.490 | 8.490 | 22,984,697 |
| Nov 24, 2023 | 8.800 | 8.820 | 8.620 | 8.650 | 8.650 | 22,434,374 |
| Nov 23, 2023 | 8.310 | 8.830 | 8.190 | 8.810 | 8.810 | 55,599,435 |
| Nov 22, 2023 | 8.200 | 8.300 | 8.150 | 8.260 | 8.260 | 16,865,945 |
| Nov 21, 2023 | 8.170 | 8.540 | 8.140 | 8.200 | 8.200 | 49,258,212 |
| Nov 20, 2023 | 7.970 | 8.030 | 7.780 | 7.880 | 7.880 | 12,879,710 |
| Nov 17, 2023 | 7.900 | 7.960 | 7.750 | 7.890 | 7.890 | 15,893,002 |
| Nov 16, 2023 | 8.050 | 8.060 | 7.920 | 7.980 | 7.980 | 15,898,420 |
| Nov 15, 2023 | 7.990 | 8.100 | 7.950 | 8.060 | 8.060 | 26,378,922 |
| Nov 14, 2023 | 7.680 | 7.840 | 7.670 | 7.780 | 7.780 | 24,068,850 |
| Nov 13, 2023 | 7.890 | 7.890 | 7.610 | 7.680 | 7.680 | 19,546,904 |
| Nov 10, 2023 | 8.000 | 8.010 | 7.780 | 7.820 | 7.820 | 18,040,918 |
| Nov 9, 2023 | 8.300 | 8.300 | 7.930 | 8.000 | 8.000 | 29,758,204 |
| Nov 8, 2023 | 8.080 | 8.490 | 8.020 | 8.340 | 8.340 | 42,735,152 |
| Nov 7, 2023 | 8.280 | 8.340 | 7.990 | 8.080 | 8.080 | 51,624,499 |
| Nov 6, 2023 | 7.790 | 8.380 | 7.770 | 8.140 | 8.140 | 78,139,696 |
| Nov 3, 2023 | 7.450 | 7.590 | 7.360 | 7.590 | 7.590 | 21,224,500 |
| Nov 2, 2023 | 7.460 | 7.600 | 7.340 | 7.380 | 7.380 | 19,317,949 |
| Nov 1, 2023 | 7.350 | 7.470 | 7.350 | 7.410 | 7.410 | 18,992,952 |
| Oct 31, 2023 | 7.620 | 7.620 | 7.200 | 7.320 | 7.320 | 41,604,575 |
| Oct 30, 2023 | 7.530 | 7.650 | 7.460 | 7.590 | 7.590 | 23,743,893 |
| Oct 27, 2023 | 7.450 | 7.560 | 7.310 | 7.530 | 7.530 | 41,935,184 |
| Oct 26, 2023 | 7.760 | 7.760 | 7.440 | 7.450 | 7.450 | 36,534,000 |
| Oct 25, 2023 | 7.950 | 8.000 | 7.700 | 7.760 | 7.760 | 15,815,960 |
| Oct 24, 2023 | 7.810 | 7.930 | 7.770 | 7.810 | 7.810 | 12,679,541 |
| Oct 20, 2023 | 7.800 | 8.020 | 7.760 | 7.850 | 7.850 | 17,385,829 |
| Oct 19, 2023 | 7.900 | 7.950 | 7.760 | 7.840 | 7.840 | 18,698,628 |
| Oct 18, 2023 | 8.000 | 8.010 | 7.930 | 7.960 | 7.960 | 22,285,670 |
| Oct 17, 2023 | 8.050 | 8.140 | 7.980 | 8.000 | 8.000 | 25,692,841 |
| Oct 16, 2023 | 8.210 | 8.220 | 8.040 | 8.040 | 8.040 | 17,709,444 |
| Oct 13, 2023 | 8.460 | 8.470 | 8.210 | 8.210 | 8.210 | 18,211,800 |
| Oct 12, 2023 | 8.540 | 8.680 | 8.480 | 8.510 | 8.510 | 12,340,415 |
| Oct 11, 2023 | 8.400 | 8.650 | 8.350 | 8.500 | 8.500 | 17,013,240 |
| Oct 10, 2023 | 8.340 | 8.490 | 8.280 | 8.320 | 8.320 | 10,293,900 |
| Oct 9, 2023 | 8.400 | 8.400 | 8.200 | 8.250 | 8.250 | 12,661,418 |
| Oct 6, 2023 | 8.310 | 8.540 | 8.310 | 8.450 | 8.450 | 3,781,245 |
| Oct 5, 2023 | 8.320 | 8.430 | 8.280 | 8.290 | 8.290 | 2,371,735 |
| Oct 4, 2023 | 8.540 | 8.540 | 8.300 | 8.320 | 8.320 | 6,321,245 |
| Oct 3, 2023 | 8.420 | 8.640 | 8.320 | 8.540 | 8.540 | 7,593,300 |
| Sep 29, 2023 | 8.450 | 8.670 | 8.390 | 8.640 | 8.640 | 3,608,254 |
| Sep 28, 2023 | 8.500 | 8.550 | 8.450 | 8.450 | 8.450 | 10,871,800 |
| Sep 27, 2023 | 8.480 | 8.570 | 8.460 | 8.490 | 8.490 | 7,803,662 |
| Sep 26, 2023 | 8.600 | 8.650 | 8.460 | 8.480 | 8.480 | 17,432,619 |
| Sep 25, 2023 | 8.690 | 8.870 | 8.600 | 8.600 | 8.600 | 21,419,210 |
| Sep 22, 2023 | 8.780 | 8.930 | 8.690 | 8.930 | 8.930 | 16,914,542 |
| Sep 21, 2023 | 8.870 | 8.970 | 8.740 | 8.770 | 8.770 | 14,411,980 |
| Sep 20, 2023 | 8.860 | 8.950 | 8.730 | 8.840 | 8.840 | 11,001,857 |
| Sep 19, 2023 | 8.930 | 8.960 | 8.850 | 8.860 | 8.860 | 12,570,928 |
| Sep 18, 2023 | 9.050 | 9.060 | 8.830 | 8.880 | 8.880 | 24,789,177 |
| Sep 15, 2023 | 9.130 | 9.210 | 9.060 | 9.070 | 9.070 | 14,435,790 |
| Sep 14, 2023 | 9.200 | 9.280 | 9.030 | 9.100 | 9.100 | 17,803,365 |
| Sep 13, 2023 | 9.310 | 9.450 | 9.150 | 9.190 | 9.190 | 12,389,060 |
| Sep 12, 2023 | 9.350 | 9.370 | 9.150 | 9.220 | 9.220 | 18,091,026 |
| Sep 11, 2023 | 9.600 | 9.730 | 9.220 | 9.340 | 9.340 | 37,216,790 |
| Sep 7, 2023 | 10.100 | 10.160 | 9.700 | 9.730 | 9.730 | 16,327,617 |
| Sep 6, 2023 | 9.650 | 10.120 | 9.520 | 10.060 | 10.060 | 36,601,791 |
| Sep 5, 2023 | 9.870 | 9.870 | 9.560 | 9.640 | 9.640 | 14,135,016 |
| Sep 4, 2023 | 9.490 | 10.040 | 9.400 | 9.870 | 9.870 | 51,633,669 |
| Aug 31, 2023 | 9.600 | 9.640 | 9.090 | 9.150 | 9.150 | 45,919,928 |
| Aug 30, 2023 | 9.760 | 9.840 | 9.450 | 9.510 | 9.510 | 23,389,497 |
| Aug 29, 2023 | 9.430 | 9.650 | 9.310 | 9.610 | 9.610 | 24,610,649 |
| Aug 28, 2023 | 9.850 | 9.950 | 9.390 | 9.430 | 9.430 | 34,167,318 |
| Aug 25, 2023 | 9.100 | 9.450 | 8.950 | 9.250 | 9.250 | 28,198,646 |
| Aug 24, 2023 | 9.020 | 9.170 | 8.900 | 9.100 | 9.100 | 23,909,600 |
| Aug 23, 2023 | 9.200 | 9.200 | 8.950 | 9.000 | 9.000 | 22,469,920 |
| Aug 22, 2023 | 9.240 | 9.350 | 9.070 | 9.210 | 9.210 | 17,939,480 |
| Aug 21, 2023 | 9.460 | 9.500 | 9.210 | 9.230 | 9.230 | 20,537,245 |
| Aug 18, 2023 | 9.680 | 9.850 | 9.520 | 9.560 | 9.560 | 15,705,197 |
| Aug 17, 2023 | 9.630 | 9.780 | 9.470 | 9.740 | 9.740 | 13,019,806 |
| Aug 16, 2023 | 9.540 | 9.880 | 9.510 | 9.730 | 9.730 | 17,561,100 |
| Aug 15, 2023 | 9.700 | 9.890 | 9.540 | 9.630 | 9.630 | 14,863,980 |
| Aug 14, 2023 | 9.890 | 9.940 | 9.610 | 9.850 | 9.850 | 21,481,770 |
| Aug 11, 2023 | 10.000 | 10.140 | 9.800 | 10.040 | 10.040 | 18,248,609 |
| Aug 10, 2023 | 10.100 | 10.160 | 9.950 | 10.020 | 10.020 | 12,599,744 |
| Aug 9, 2023 | 9.950 | 10.160 | 9.910 | 10.080 | 10.080 | 13,460,489 |
| Aug 8, 2023 | 10.400 | 10.400 | 9.910 | 9.940 | 9.940 | 26,833,600 |
| Aug 7, 2023 | 10.700 | 10.700 | 10.300 | 10.420 | 10.420 | 10,751,455 |
| Aug 4, 2023 | 11.000 | 11.140 | 10.620 | 10.700 | 10.700 | 13,369,270 |
| Aug 3, 2023 | 10.560 | 10.800 | 10.400 | 10.740 | 10.740 | 10,006,185 |
| Aug 2, 2023 | 10.760 | 11.060 | 10.520 | 10.560 | 10.560 | 19,647,844 |
| Aug 1, 2023 | 10.900 | 11.080 | 10.660 | 10.760 | 10.760 | 19,099,713 |
| Jul 31, 2023 | 11.120 | 11.460 | 10.880 | 10.980 | 10.980 | 34,350,317 |
| Jul 28, 2023 | 10.600 | 11.000 | 10.520 | 10.900 | 10.900 | 25,886,280 |
| Jul 27, 2023 | 10.560 | 10.960 | 10.380 | 10.700 | 10.700 | 31,405,882 |
| Jul 26, 2023 | 10.500 | 10.620 | 10.340 | 10.480 | 10.480 | 15,892,018 |
| Jul 25, 2023 | 9.850 | 10.580 | 9.850 | 10.520 | 10.520 | 42,333,540 |
| Jul 24, 2023 | 9.950 | 9.950 | 9.320 | 9.350 | 9.350 | 22,907,612 |
| Jul 21, 2023 | 9.840 | 9.990 | 9.760 | 9.790 | 9.790 | 6,244,849 |
| Jul 20, 2023 | 9.700 | 10.020 | 9.700 | 9.810 | 9.810 | 12,264,228 |
| Jul 19, 2023 | 9.400 | 9.800 | 9.340 | 9.710 | 9.710 | 12,780,388 |
| Jul 18, 2023 | 9.720 | 9.720 | 9.370 | 9.400 | 9.400 | 22,248,092 |
| Jul 14, 2023 | 0.739 Dividend | |||||
| Jul 14, 2023 | 9.960 | 10.020 | 9.660 | 9.720 | 9.720 | 25,054,176 |
| Jul 13, 2023 | 10.380 | 10.540 | 10.280 | 10.500 | 9.761 | 21,910,201 |
| Jul 12, 2023 | 10.240 | 10.320 | 10.100 | 10.260 | 9.538 | 8,664,325 |
| Jul 11, 2023 | 10.280 | 10.400 | 10.140 | 10.200 | 9.482 | 11,043,316 |
| Jul 10, 2023 | 10.220 | 10.260 | 10.060 | 10.100 | 9.390 | 8,387,794 |
| Jul 7, 2023 | 10.260 | 10.300 | 10.040 | 10.100 | 9.390 | 13,500,448 |
| Jul 6, 2023 | 10.600 | 10.600 | 10.160 | 10.260 | 9.538 | 12,870,006 |
| Jul 5, 2023 | 10.580 | 10.620 | 10.400 | 10.600 | 9.854 | 5,800,413 |
| Jul 4, 2023 | 10.640 | 10.640 | 10.440 | 10.580 | 9.836 | 5,732,520 |
| Jul 3, 2023 | 10.480 | 10.700 | 10.440 | 10.640 | 9.892 | 7,650,410 |
| Jun 30, 2023 | 10.420 | 10.660 | 10.400 | 10.520 | 9.780 | 8,585,221 |
| Jun 29, 2023 | 10.600 | 10.620 | 10.360 | 10.400 | 9.668 | 4,956,548 |
| Jun 28, 2023 | 10.640 | 10.640 | 10.440 | 10.600 | 9.854 | 4,351,779 |
| Jun 27, 2023 | 10.080 | 10.580 | 10.080 | 10.540 | 9.799 | 18,848,708 |
| Jun 26, 2023 | 10.120 | 10.300 | 10.020 | 10.080 | 9.371 | 12,004,126 |
| Jun 23, 2023 | 10.500 | 10.500 | 9.920 | 10.100 | 9.390 | 17,567,140 |
| Jun 21, 2023 | 10.540 | 10.640 | 10.400 | 10.460 | 9.724 | 13,275,868 |
| Jun 20, 2023 | 11.080 | 11.080 | 10.600 | 10.620 | 9.873 | 14,257,523 |
| Jun 19, 2023 | 11.200 | 11.200 | 10.900 | 11.000 | 10.226 | 9,747,374 |
| Jun 16, 2023 | 11.200 | 11.340 | 11.100 | 11.240 | 10.449 | 15,979,490 |
| Jun 15, 2023 | 10.980 | 11.220 | 10.900 | 11.180 | 10.394 | 12,602,959 |
| Jun 14, 2023 | 11.100 | 11.180 | 10.800 | 10.860 | 10.096 | 11,337,574 |
| Jun 13, 2023 | 11.020 | 11.200 | 10.920 | 11.120 | 10.338 | 6,766,920 |
| Jun 12, 2023 | 11.180 | 11.180 | 10.900 | 11.020 | 10.245 | 10,495,789 |
| Jun 9, 2023 | 11.400 | 11.400 | 11.120 | 11.160 | 10.375 | 7,071,873 |
| Jun 8, 2023 | 11.040 | 11.340 | 10.900 | 11.320 | 10.524 | 15,991,125 |
| Jun 7, 2023 | 11.200 | 11.260 | 10.940 | 11.020 | 10.245 | 15,631,348 |
| Jun 6, 2023 | 10.800 | 11.280 | 10.680 | 11.000 | 10.226 | 17,995,296 |
| Jun 5, 2023 | 10.660 | 10.820 | 10.520 | 10.820 | 10.059 | 8,775,629 |
| Jun 2, 2023 | 10.300 | 10.900 | 10.220 | 10.800 | 10.040 | 24,903,210 |
| Jun 1, 2023 | 10.340 | 10.360 | 10.140 | 10.160 | 9.445 | 12,033,561 |
| May 31, 2023 | 10.380 | 10.440 | 10.160 | 10.340 | 9.613 | 24,520,164 |
| May 30, 2023 | 10.380 | 10.560 | 10.100 | 10.480 | 9.743 | 23,960,600 |
| May 29, 2023 | 10.540 | 10.620 | 10.340 | 10.380 | 9.650 | 7,640,340 |
| May 25, 2023 | 10.580 | 10.620 | 10.420 | 10.520 | 9.780 | 13,546,710 |
| May 24, 2023 | 10.860 | 10.880 | 10.520 | 10.600 | 9.854 | 16,670,800 |
| May 23, 2023 | 11.000 | 11.160 | 10.860 | 10.860 | 10.096 | 9,603,500 |
| May 22, 2023 | 10.940 | 11.140 | 10.900 | 10.960 | 10.189 | 8,109,752 |
| May 19, 2023 | 11.220 | 11.220 | 10.880 | 10.920 | 10.152 | 15,602,400 |
| May 18, 2023 | 11.120 | 11.320 | 11.060 | 11.220 | 10.431 | 13,247,543 |
| May 17, 2023 | 11.440 | 11.440 | 11.060 | 11.100 | 10.319 | 22,392,125 |
| May 16, 2023 | 11.560 | 11.680 | 11.320 | 11.400 | 10.598 | 15,456,985 |
| May 15, 2023 | 11.700 | 11.700 | 11.440 | 11.540 | 10.728 | 17,353,962 |
| May 12, 2023 | 11.800 | 11.900 | 11.680 | 11.680 | 10.858 | 8,592,311 |
| May 11, 2023 | 11.980 | 12.000 | 11.820 | 11.820 | 10.989 | 7,082,736 |
| May 10, 2023 | 12.120 | 12.120 | 11.860 | 11.980 | 11.137 | 11,228,823 |
| May 9, 2023 | 12.140 | 12.540 | 12.020 | 12.040 | 11.193 | 12,202,600 |
| May 8, 2023 | 12.220 | 12.260 | 11.960 | 12.120 | 11.267 | 12,017,351 |
| May 5, 2023 | 11.840 | 12.320 | 11.780 | 12.180 | 11.323 | 11,109,818 |
| May 4, 2023 | 11.760 | 12.080 | 11.740 | 11.760 | 10.933 | 16,816,217 |
| May 3, 2023 | 11.680 | 11.820 | 11.420 | 11.600 | 10.784 | 9,048,400 |
| May 2, 2023 | 12.220 | 12.440 | 11.640 | 11.760 | 10.933 | 10,713,632 |
| Apr 28, 2023 | 12.180 | 12.320 | 12.080 | 12.220 | 11.360 | 7,300,598 |
| Apr 27, 2023 | 12.000 | 12.180 | 11.820 | 12.080 | 11.230 | 8,632,129 |
| Apr 26, 2023 | 11.980 | 12.100 | 11.760 | 12.040 | 11.193 | 10,297,949 |
| Apr 25, 2023 | 12.160 | 12.180 | 11.820 | 11.980 | 11.137 | 11,883,680 |
Related Tickers
0960.HK Longfor Group Holdings Limited
9.800
+3.70%
1918.HK Sunac China Holdings Limited
0.980
+1.03%
3383.HK Agile Group Holdings Limited
0.470
+9.30%
2007.HK Country Garden Holdings Company Limited
0.485
+1.04%
1109.HK China Resources Land Limited
26.050
+2.96%
3900.HK Greentown China Holdings Limited
5.340
+2.89%
1638.HK Kaisa Group Holdings Ltd.
0.083
0.00%
0688.HK China Overseas Land & Investment Limited
12.900
+6.26%
0813.HK Shimao Group Holdings Limited
0.335
+4.69%
2777.HK Guangzhou R&F Properties Co., Ltd.
0.830
+6.41%