HKSE - Delayed Quote HKD
China Vanke Co., Ltd. (2202.HK)
5.350
+0.020
+(0.37%)
At close: 9:17:55 AM 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.380 | 5.410 | 5.330 | 5.350 | 5.350 | 17,487,420 |
| May 8, 2025 | 5.380 | 5.410 | 5.330 | 5.330 | 5.330 | 17,485,420 |
| May 7, 2025 | 5.620 | 5.700 | 5.360 | 5.380 | 5.380 | 51,466,780 |
| May 6, 2025 | 5.370 | 5.440 | 5.350 | 5.380 | 5.380 | 20,299,500 |
| May 2, 2025 | 5.350 | 5.450 | 5.160 | 5.400 | 5.400 | 14,706,700 |
| Apr 30, 2025 | 5.290 | 5.390 | 5.280 | 5.350 | 5.350 | 49,104,100 |
| Apr 29, 2025 | 5.480 | 5.510 | 5.430 | 5.440 | 5.440 | 17,409,700 |
| Apr 28, 2025 | 5.730 | 5.760 | 5.410 | 5.470 | 5.470 | 47,455,700 |
| Apr 25, 2025 | 5.900 | 6.180 | 5.700 | 5.720 | 5.720 | 92,852,978 |
| Apr 24, 2025 | 5.780 | 5.940 | 5.640 | 5.880 | 5.880 | 38,780,320 |
| Apr 23, 2025 | 5.900 | 5.920 | 5.750 | 5.790 | 5.790 | 29,174,507 |
| Apr 22, 2025 | 5.840 | 5.950 | 5.800 | 5.830 | 5.830 | 27,768,344 |
| Apr 17, 2025 | 5.600 | 5.990 | 5.560 | 5.900 | 5.900 | 85,761,927 |
| Apr 16, 2025 | 5.600 | 5.720 | 5.450 | 5.620 | 5.620 | 36,919,200 |
| Apr 15, 2025 | 5.750 | 5.750 | 5.500 | 5.590 | 5.590 | 33,142,169 |
| Apr 14, 2025 | 5.790 | 5.830 | 5.670 | 5.760 | 5.760 | 27,682,480 |
| Apr 11, 2025 | 5.650 | 5.800 | 5.610 | 5.780 | 5.780 | 43,547,833 |
| Apr 10, 2025 | 5.510 | 5.800 | 5.390 | 5.640 | 5.640 | 86,960,862 |
| Apr 9, 2025 | 5.150 | 5.610 | 4.970 | 5.490 | 5.490 | 124,210,656 |
| Apr 8, 2025 | 5.240 | 5.360 | 5.120 | 5.250 | 5.250 | 52,867,198 |
| Apr 7, 2025 | 5.430 | 5.470 | 4.970 | 5.150 | 5.150 | 95,060,295 |
| Apr 3, 2025 | 5.480 | 5.790 | 5.450 | 5.770 | 5.770 | 40,674,117 |
| Apr 2, 2025 | 5.500 | 5.580 | 5.470 | 5.560 | 5.560 | 20,412,360 |
| Apr 1, 2025 | 5.510 | 5.680 | 5.490 | 5.520 | 5.520 | 32,590,600 |
| Mar 31, 2025 | 5.750 | 5.750 | 5.450 | 5.540 | 5.540 | 22,880,411 |
| Mar 28, 2025 | 5.750 | 5.780 | 5.650 | 5.720 | 5.720 | 14,685,000 |
| Mar 27, 2025 | 5.730 | 5.780 | 5.650 | 5.740 | 5.740 | 15,741,500 |
| Mar 26, 2025 | 5.650 | 5.820 | 5.630 | 5.710 | 5.710 | 20,283,200 |
| Mar 25, 2025 | 5.740 | 5.770 | 5.610 | 5.620 | 5.620 | 18,346,605 |
| Mar 24, 2025 | 5.850 | 5.870 | 5.670 | 5.730 | 5.730 | 26,889,203 |
| Mar 21, 2025 | 6.000 | 6.050 | 5.790 | 5.850 | 5.850 | 46,077,786 |
| Mar 20, 2025 | 6.140 | 6.180 | 6.000 | 6.010 | 6.010 | 25,965,300 |
| Mar 19, 2025 | 6.130 | 6.180 | 6.030 | 6.170 | 6.170 | 32,386,065 |
| Mar 18, 2025 | 6.210 | 6.220 | 6.080 | 6.140 | 6.140 | 36,818,540 |
| Mar 17, 2025 | 6.240 | 6.370 | 6.100 | 6.130 | 6.130 | 39,711,120 |
| Mar 14, 2025 | 5.910 | 6.200 | 5.900 | 6.120 | 6.120 | 52,310,775 |
| Mar 13, 2025 | 5.990 | 6.050 | 5.810 | 5.900 | 5.900 | 29,042,040 |
| Mar 12, 2025 | 6.020 | 6.100 | 5.910 | 5.980 | 5.980 | 33,282,341 |
| Mar 11, 2025 | 6.150 | 6.150 | 6.000 | 6.010 | 6.010 | 53,717,340 |
| Mar 10, 2025 | 6.280 | 6.460 | 6.150 | 6.200 | 6.200 | 40,268,519 |
| Mar 7, 2025 | 6.450 | 6.450 | 6.200 | 6.340 | 6.340 | 74,229,211 |
| Mar 6, 2025 | 6.330 | 6.690 | 6.230 | 6.490 | 6.490 | 118,563,658 |
| Mar 5, 2025 | 6.340 | 6.480 | 6.020 | 6.220 | 6.220 | 86,277,120 |
| Mar 4, 2025 | 6.530 | 6.530 | 6.200 | 6.260 | 6.260 | 47,673,480 |
| Mar 3, 2025 | 6.550 | 6.870 | 6.440 | 6.530 | 6.530 | 99,771,631 |
| Feb 28, 2025 | 6.340 | 6.730 | 6.180 | 6.600 | 6.600 | 149,914,561 |
| Feb 27, 2025 | 6.240 | 6.440 | 6.160 | 6.380 | 6.380 | 90,321,323 |
| Feb 26, 2025 | 6.010 | 6.330 | 6.000 | 6.230 | 6.230 | 112,927,006 |
| Feb 25, 2025 | 6.030 | 6.200 | 5.900 | 5.920 | 5.920 | 53,249,314 |
| Feb 24, 2025 | 6.060 | 6.370 | 5.960 | 6.100 | 6.100 | 109,983,921 |
| Feb 21, 2025 | 5.800 | 5.980 | 5.710 | 5.890 | 5.890 | 60,966,044 |
| Feb 20, 2025 | 5.940 | 5.940 | 5.730 | 5.750 | 5.750 | 41,024,852 |
| Feb 19, 2025 | 5.830 | 6.080 | 5.780 | 5.930 | 5.930 | 69,404,600 |
| Feb 18, 2025 | 5.860 | 6.030 | 5.740 | 5.790 | 5.790 | 59,289,789 |
| Feb 17, 2025 | 6.040 | 6.140 | 5.830 | 5.860 | 5.860 | 96,381,540 |
| Feb 14, 2025 | 6.060 | 6.130 | 5.920 | 6.040 | 6.040 | 79,695,500 |
| Feb 13, 2025 | 6.140 | 6.580 | 5.850 | 5.950 | 5.950 | 238,969,130 |
| Feb 12, 2025 | 5.510 | 6.450 | 5.370 | 6.350 | 6.350 | 299,391,637 |
| Feb 11, 2025 | 5.530 | 5.580 | 5.380 | 5.440 | 5.440 | 56,736,555 |
| Feb 10, 2025 | 5.480 | 5.490 | 5.340 | 5.450 | 5.450 | 49,871,197 |
| Feb 7, 2025 | 5.270 | 5.590 | 5.200 | 5.440 | 5.440 | 116,610,058 |
| Feb 6, 2025 | 5.220 | 5.300 | 5.150 | 5.240 | 5.240 | 47,183,048 |
| Feb 5, 2025 | 5.510 | 5.510 | 5.140 | 5.200 | 5.200 | 86,691,171 |
| Feb 4, 2025 | 5.460 | 5.710 | 5.400 | 5.630 | 5.630 | 16,052,310 |
| Feb 3, 2025 | 5.750 | 5.870 | 5.420 | 5.460 | 5.460 | 21,607,656 |
| Jan 28, 2025 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | - |
| Jan 27, 2025 | 5.600 | 5.780 | 5.530 | 5.660 | 5.660 | 69,329,352 |
| Jan 24, 2025 | 5.490 | 5.700 | 5.360 | 5.500 | 5.500 | 75,655,000 |
| Jan 23, 2025 | 5.280 | 5.700 | 5.270 | 5.420 | 5.420 | 122,082,000 |
| Jan 22, 2025 | 5.490 | 5.490 | 5.200 | 5.260 | 5.260 | 82,622,755 |
| Jan 21, 2025 | 5.080 | 5.710 | 5.040 | 5.400 | 5.400 | 213,353,142 |
| Jan 20, 2025 | 4.700 | 5.090 | 4.600 | 4.950 | 4.950 | 99,632,959 |
| Jan 17, 2025 | 4.450 | 4.720 | 4.420 | 4.710 | 4.710 | 175,913,690 |
| Jan 16, 2025 | 4.890 | 5.120 | 4.840 | 4.860 | 4.860 | 55,731,600 |
| Jan 15, 2025 | 4.950 | 5.020 | 4.820 | 4.840 | 4.840 | 29,648,857 |
| Jan 14, 2025 | 4.800 | 5.130 | 4.770 | 4.970 | 4.970 | 49,733,265 |
| Jan 13, 2025 | 4.670 | 4.880 | 4.600 | 4.830 | 4.830 | 48,525,927 |
| Jan 10, 2025 | 4.930 | 4.950 | 4.650 | 4.700 | 4.700 | 51,844,749 |
| Jan 9, 2025 | 4.910 | 4.990 | 4.890 | 4.930 | 4.930 | 16,856,880 |
| Jan 8, 2025 | 5.030 | 5.030 | 4.810 | 4.930 | 4.930 | 28,632,508 |
| Jan 7, 2025 | 4.980 | 5.070 | 4.940 | 5.030 | 5.030 | 19,730,323 |
| Jan 6, 2025 | 5.150 | 5.150 | 4.950 | 5.030 | 5.030 | 31,877,666 |
| Jan 3, 2025 | 5.170 | 5.210 | 5.050 | 5.090 | 5.090 | 25,793,800 |
| Jan 2, 2025 | 5.290 | 5.370 | 5.090 | 5.140 | 5.140 | 36,005,380 |
| Dec 31, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | - |
| Dec 30, 2024 | 5.580 | 5.580 | 5.230 | 5.310 | 5.310 | 72,779,259 |
| Dec 27, 2024 | 5.580 | 5.660 | 5.450 | 5.590 | 5.590 | 29,237,785 |
| Dec 24, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Dec 23, 2024 | 5.550 | 5.650 | 5.480 | 5.600 | 5.600 | 38,631,736 |
| Dec 20, 2024 | 5.690 | 5.700 | 5.460 | 5.590 | 5.590 | 76,928,208 |
| Dec 19, 2024 | 5.800 | 5.800 | 5.640 | 5.670 | 5.670 | 77,133,355 |
| Dec 18, 2024 | 6.070 | 6.080 | 5.920 | 5.950 | 5.950 | 26,979,092 |
| Dec 17, 2024 | 6.030 | 6.090 | 5.930 | 5.990 | 5.990 | 28,529,740 |
| Dec 16, 2024 | 6.180 | 6.210 | 5.970 | 6.030 | 6.030 | 40,730,020 |
| Dec 13, 2024 | 6.540 | 6.540 | 6.120 | 6.160 | 6.160 | 94,328,875 |
| Dec 12, 2024 | 6.630 | 6.840 | 6.570 | 6.650 | 6.650 | 34,274,487 |
| Dec 11, 2024 | 6.630 | 6.880 | 6.600 | 6.620 | 6.620 | 38,708,493 |
| Dec 10, 2024 | 7.450 | 7.490 | 6.580 | 6.600 | 6.600 | 127,294,849 |
| Dec 9, 2024 | 6.470 | 7.000 | 6.180 | 6.990 | 6.990 | 89,055,079 |
| Dec 6, 2024 | 6.390 | 6.540 | 6.310 | 6.470 | 6.470 | 24,819,480 |
| Dec 5, 2024 | 6.440 | 6.440 | 6.290 | 6.370 | 6.370 | 17,104,555 |
| Dec 4, 2024 | 6.570 | 6.620 | 6.440 | 6.440 | 6.440 | 18,518,200 |
| Dec 3, 2024 | 6.570 | 6.660 | 6.350 | 6.580 | 6.580 | 32,658,824 |
| Dec 2, 2024 | 6.450 | 6.630 | 6.360 | 6.550 | 6.550 | 30,921,600 |
| Nov 29, 2024 | 6.170 | 6.640 | 6.160 | 6.420 | 6.420 | 56,291,640 |
| Nov 28, 2024 | 6.230 | 6.310 | 6.130 | 6.190 | 6.190 | 22,616,271 |
| Nov 27, 2024 | 6.090 | 6.280 | 5.890 | 6.260 | 6.260 | 39,465,804 |
| Nov 26, 2024 | 6.050 | 6.180 | 6.020 | 6.080 | 6.080 | 23,290,999 |
| Nov 25, 2024 | 6.180 | 6.240 | 5.970 | 6.050 | 6.050 | 45,373,228 |
| Nov 22, 2024 | 6.400 | 6.550 | 6.090 | 6.170 | 6.170 | 44,140,183 |
| Nov 21, 2024 | 6.560 | 6.590 | 6.350 | 6.380 | 6.380 | 25,194,400 |
| Nov 20, 2024 | 6.600 | 6.650 | 6.490 | 6.550 | 6.550 | 21,466,477 |
| Nov 19, 2024 | 6.750 | 6.750 | 6.440 | 6.590 | 6.590 | 34,248,512 |
| Nov 18, 2024 | 6.480 | 6.840 | 6.400 | 6.620 | 6.620 | 61,480,971 |
| Nov 15, 2024 | 6.600 | 6.670 | 6.360 | 6.390 | 6.390 | 42,180,145 |
| Nov 14, 2024 | 7.100 | 7.170 | 6.520 | 6.580 | 6.580 | 87,534,838 |
| Nov 13, 2024 | 7.010 | 7.170 | 6.760 | 6.930 | 6.930 | 65,193,930 |
| Nov 12, 2024 | 7.500 | 7.620 | 7.030 | 7.090 | 7.090 | 83,698,096 |
| Nov 11, 2024 | 7.690 | 7.820 | 7.360 | 7.510 | 7.510 | 99,304,880 |
| Nov 8, 2024 | 8.520 | 8.520 | 7.970 | 8.000 | 8.000 | 134,209,551 |
| Nov 7, 2024 | 7.960 | 8.460 | 7.720 | 8.330 | 8.330 | 185,818,864 |
| Nov 6, 2024 | 7.650 | 8.130 | 7.340 | 7.800 | 7.800 | 137,570,411 |
| Nov 5, 2024 | 7.300 | 7.680 | 7.280 | 7.640 | 7.640 | 92,959,910 |
| Nov 4, 2024 | 7.480 | 7.490 | 7.180 | 7.280 | 7.280 | 47,671,188 |
| Nov 1, 2024 | 7.480 | 7.600 | 7.250 | 7.410 | 7.410 | 73,018,960 |
| Oct 31, 2024 | 7.060 | 7.760 | 7.040 | 7.410 | 7.410 | 114,369,946 |
| Oct 30, 2024 | 7.290 | 7.570 | 7.230 | 7.240 | 7.240 | 75,484,297 |
| Oct 29, 2024 | 7.520 | 7.700 | 7.140 | 7.260 | 7.260 | 82,238,335 |
| Oct 28, 2024 | 7.160 | 7.540 | 7.110 | 7.480 | 7.480 | 104,576,963 |
| Oct 25, 2024 | 7.150 | 7.300 | 6.990 | 7.080 | 7.080 | 54,866,800 |
| Oct 24, 2024 | 7.190 | 7.300 | 7.030 | 7.070 | 7.070 | 54,418,272 |
| Oct 23, 2024 | 7.080 | 7.480 | 6.980 | 7.230 | 7.230 | 105,524,597 |
| Oct 22, 2024 | 6.860 | 7.100 | 6.820 | 7.020 | 7.020 | 73,981,480 |
| Oct 21, 2024 | 7.000 | 7.030 | 6.730 | 6.810 | 6.810 | 78,509,979 |
| Oct 18, 2024 | 6.740 | 7.120 | 6.560 | 6.910 | 6.910 | 163,351,560 |
| Oct 17, 2024 | 7.510 | 7.970 | 6.570 | 6.620 | 6.620 | 330,836,800 |
| Oct 16, 2024 | 6.910 | 8.000 | 6.730 | 7.980 | 7.980 | 380,042,510 |
| Oct 15, 2024 | 7.080 | 7.300 | 6.520 | 6.710 | 6.710 | 127,123,530 |
| Oct 14, 2024 | 7.700 | 7.790 | 7.130 | 7.180 | 7.180 | 178,647,962 |
| Oct 10, 2024 | 7.130 | 7.740 | 6.880 | 7.310 | 7.310 | 221,370,053 |
| Oct 9, 2024 | 7.760 | 7.950 | 6.560 | 6.850 | 6.850 | 313,712,469 |
| Oct 8, 2024 | 10.000 | 10.240 | 7.120 | 7.490 | 7.490 | 475,097,552 |
| Oct 7, 2024 | 11.460 | 11.680 | 10.400 | 10.940 | 10.940 | 89,563,985 |
| Oct 4, 2024 | 12.000 | 12.360 | 10.500 | 11.000 | 11.000 | 123,046,418 |
| Oct 3, 2024 | 13.800 | 14.080 | 9.760 | 11.860 | 11.860 | 213,180,249 |
| Oct 2, 2024 | 7.860 | 12.300 | 7.800 | 12.000 | 12.000 | 247,647,602 |
| Sep 30, 2024 | 7.670 | 7.980 | 7.010 | 7.450 | 7.450 | 405,568,013 |
| Sep 27, 2024 | 6.000 | 6.670 | 5.900 | 6.670 | 6.670 | 385,968,610 |
| Sep 26, 2024 | 4.740 | 5.770 | 4.690 | 5.730 | 5.730 | 300,384,412 |
| Sep 25, 2024 | 4.880 | 5.030 | 4.660 | 4.690 | 4.690 | 104,790,949 |
| Sep 24, 2024 | 4.730 | 4.860 | 4.450 | 4.680 | 4.680 | 133,929,955 |
| Sep 23, 2024 | 4.380 | 4.640 | 4.380 | 4.560 | 4.560 | 57,220,542 |
| Sep 20, 2024 | 4.150 | 4.460 | 4.100 | 4.460 | 4.460 | 88,729,545 |
| Sep 19, 2024 | 4.040 | 4.300 | 4.010 | 4.230 | 4.230 | 115,583,876 |
| Sep 17, 2024 | 3.840 | 3.930 | 3.790 | 3.900 | 3.900 | 4,579,732 |
| Sep 16, 2024 | 3.930 | 3.930 | 3.740 | 3.840 | 3.840 | 9,836,800 |
| Sep 13, 2024 | 3.890 | 4.020 | 3.880 | 3.930 | 3.930 | 33,332,443 |
| Sep 12, 2024 | 3.850 | 3.950 | 3.830 | 3.890 | 3.890 | 22,556,100 |
| Sep 11, 2024 | 3.840 | 3.890 | 3.800 | 3.840 | 3.840 | 20,625,126 |
| Sep 10, 2024 | 3.980 | 3.980 | 3.810 | 3.840 | 3.840 | 24,860,655 |
| Sep 9, 2024 | 4.000 | 4.000 | 3.860 | 3.930 | 3.930 | 27,389,052 |
| Sep 5, 2024 | 4.050 | 4.140 | 4.020 | 4.070 | 4.070 | 37,264,331 |
| Sep 4, 2024 | 3.940 | 4.120 | 3.930 | 3.970 | 3.970 | 25,700,420 |
| Sep 3, 2024 | 3.880 | 4.120 | 3.860 | 4.000 | 4.000 | 38,819,441 |
| Sep 2, 2024 | 4.030 | 4.050 | 3.870 | 3.870 | 3.870 | 43,552,263 |
| Aug 30, 2024 | 3.740 | 4.370 | 3.720 | 4.110 | 4.110 | 145,965,020 |
| Aug 29, 2024 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 20,878,456 |
| Aug 28, 2024 | 3.850 | 3.850 | 3.690 | 3.700 | 3.700 | 30,771,770 |
| Aug 27, 2024 | 3.940 | 3.940 | 3.800 | 3.860 | 3.860 | 14,599,560 |
| Aug 26, 2024 | 3.800 | 3.980 | 3.790 | 3.940 | 3.940 | 25,272,020 |
| Aug 23, 2024 | 3.770 | 3.810 | 3.710 | 3.790 | 3.790 | 18,220,663 |
| Aug 22, 2024 | 3.880 | 3.930 | 3.750 | 3.760 | 3.760 | 40,391,918 |
| Aug 21, 2024 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 29,528,810 |
| Aug 20, 2024 | 4.110 | 4.150 | 3.950 | 3.960 | 3.960 | 26,536,799 |
| Aug 19, 2024 | 4.080 | 4.180 | 4.050 | 4.100 | 4.100 | 23,086,300 |
| Aug 16, 2024 | 4.080 | 4.110 | 4.030 | 4.070 | 4.070 | 20,964,102 |
| Aug 15, 2024 | 4.010 | 4.130 | 3.990 | 4.060 | 4.060 | 21,712,035 |
| Aug 14, 2024 | 4.100 | 4.130 | 4.020 | 4.020 | 4.020 | 15,286,998 |
| Aug 13, 2024 | 4.130 | 4.140 | 4.050 | 4.080 | 4.080 | 16,773,474 |
| Aug 12, 2024 | 4.280 | 4.300 | 4.100 | 4.120 | 4.120 | 30,067,894 |
| Aug 9, 2024 | 4.140 | 4.430 | 4.130 | 4.260 | 4.260 | 74,337,140 |
| Aug 8, 2024 | 4.100 | 4.290 | 4.020 | 4.110 | 4.110 | 49,500,532 |
| Aug 7, 2024 | 4.100 | 4.140 | 4.000 | 4.080 | 4.080 | 19,478,195 |
| Aug 6, 2024 | 4.090 | 4.140 | 4.010 | 4.090 | 4.090 | 25,049,101 |
| Aug 5, 2024 | 4.040 | 4.150 | 3.950 | 4.030 | 4.030 | 38,657,502 |
| Aug 2, 2024 | 4.080 | 4.130 | 4.020 | 4.050 | 4.050 | 30,059,890 |
| Aug 1, 2024 | 4.330 | 4.330 | 4.090 | 4.110 | 4.110 | 35,874,043 |
| Jul 31, 2024 | 4.080 | 4.320 | 4.050 | 4.290 | 4.290 | 36,989,073 |
| Jul 30, 2024 | 4.150 | 4.230 | 4.080 | 4.090 | 4.090 | 30,450,585 |
| Jul 29, 2024 | 4.230 | 4.230 | 4.130 | 4.140 | 4.140 | 17,216,763 |
| Jul 26, 2024 | 4.150 | 4.290 | 4.150 | 4.190 | 4.190 | 23,782,964 |
| Jul 25, 2024 | 4.140 | 4.260 | 4.090 | 4.120 | 4.120 | 32,571,200 |
| Jul 24, 2024 | 4.450 | 4.490 | 4.100 | 4.140 | 4.140 | 69,057,616 |
| Jul 23, 2024 | 4.530 | 4.620 | 4.410 | 4.440 | 4.440 | 21,139,900 |
| Jul 22, 2024 | 4.700 | 4.700 | 4.440 | 4.510 | 4.510 | 44,569,484 |
| Jul 19, 2024 | 4.820 | 4.830 | 4.600 | 4.640 | 4.640 | 36,601,050 |
| Jul 18, 2024 | 4.830 | 4.930 | 4.760 | 4.880 | 4.880 | 18,825,520 |
| Jul 17, 2024 | 4.650 | 4.920 | 4.640 | 4.840 | 4.840 | 36,413,118 |
| Jul 16, 2024 | 4.720 | 4.820 | 4.630 | 4.640 | 4.640 | 25,384,804 |
| Jul 15, 2024 | 4.760 | 4.770 | 4.620 | 4.670 | 4.670 | 18,013,093 |
| Jul 12, 2024 | 4.610 | 4.930 | 4.590 | 4.760 | 4.760 | 58,781,900 |
| Jul 11, 2024 | 4.440 | 4.550 | 4.380 | 4.520 | 4.520 | 24,909,268 |
| Jul 10, 2024 | 4.290 | 4.540 | 4.260 | 4.380 | 4.380 | 42,804,518 |
| Jul 9, 2024 | 4.470 | 4.570 | 4.430 | 4.490 | 4.490 | 23,006,066 |
| Jul 8, 2024 | 4.780 | 4.800 | 4.420 | 4.490 | 4.490 | 41,839,458 |
| Jul 5, 2024 | 4.830 | 4.850 | 4.750 | 4.770 | 4.770 | 15,766,400 |
| Jul 4, 2024 | 4.940 | 4.950 | 4.780 | 4.830 | 4.830 | 26,128,090 |
| Jul 3, 2024 | 4.730 | 4.960 | 4.690 | 4.920 | 4.920 | 33,751,459 |
| Jul 2, 2024 | 4.840 | 4.990 | 4.740 | 4.750 | 4.750 | 46,919,766 |
| Jun 28, 2024 | 4.680 | 4.790 | 4.630 | 4.650 | 4.650 | 27,600,611 |
| Jun 27, 2024 | 4.950 | 5.050 | 4.680 | 4.700 | 4.700 | 37,506,478 |
| Jun 26, 2024 | 4.890 | 4.980 | 4.800 | 4.950 | 4.950 | 37,747,689 |
| Jun 25, 2024 | 4.860 | 5.100 | 4.840 | 4.890 | 4.890 | 60,734,096 |
| Jun 24, 2024 | 4.930 | 4.930 | 4.720 | 4.860 | 4.860 | 37,437,428 |
| Jun 21, 2024 | 4.930 | 5.010 | 4.870 | 4.920 | 4.920 | 32,114,126 |
| Jun 20, 2024 | 5.150 | 5.170 | 4.870 | 4.900 | 4.900 | 50,340,090 |
| Jun 19, 2024 | 5.090 | 5.220 | 5.020 | 5.160 | 5.160 | 30,900,840 |
| Jun 18, 2024 | 5.100 | 5.160 | 5.000 | 5.040 | 5.040 | 24,683,207 |
| Jun 17, 2024 | 5.250 | 5.260 | 5.050 | 5.080 | 5.080 | 39,023,326 |
| Jun 14, 2024 | 5.190 | 5.560 | 5.140 | 5.300 | 5.300 | 68,670,461 |
| Jun 13, 2024 | 5.460 | 5.490 | 5.140 | 5.190 | 5.190 | 66,780,450 |
| Jun 12, 2024 | 5.530 | 5.550 | 5.360 | 5.360 | 5.360 | 45,416,968 |
| Jun 11, 2024 | 5.680 | 5.680 | 5.370 | 5.560 | 5.560 | 54,654,419 |
| Jun 7, 2024 | 5.610 | 5.770 | 5.580 | 5.650 | 5.650 | 50,024,323 |
| Jun 6, 2024 | 5.840 | 5.880 | 5.500 | 5.580 | 5.580 | 57,058,615 |
| Jun 5, 2024 | 5.800 | 5.830 | 5.640 | 5.690 | 5.690 | 47,416,300 |
| Jun 4, 2024 | 5.450 | 5.840 | 5.400 | 5.800 | 5.800 | 108,412,547 |
| Jun 3, 2024 | 5.440 | 5.520 | 5.310 | 5.420 | 5.420 | 52,118,044 |
| May 31, 2024 | 5.550 | 5.620 | 5.370 | 5.370 | 5.370 | 109,016,265 |
| May 30, 2024 | 5.670 | 5.670 | 5.360 | 5.490 | 5.490 | 113,275,161 |
| May 29, 2024 | 5.930 | 6.080 | 5.680 | 5.720 | 5.720 | 100,084,900 |
| May 28, 2024 | 6.290 | 6.450 | 5.820 | 5.880 | 5.880 | 114,406,029 |
| May 27, 2024 | 6.220 | 6.280 | 5.950 | 6.110 | 6.110 | 99,551,717 |
| May 24, 2024 | 6.830 | 6.830 | 6.190 | 6.230 | 6.230 | 135,057,292 |
| May 23, 2024 | 7.000 | 7.000 | 6.600 | 6.820 | 6.820 | 176,676,602 |
| May 22, 2024 | 6.750 | 7.440 | 6.720 | 7.020 | 7.020 | 215,516,014 |
| May 21, 2024 | 6.820 | 7.060 | 6.600 | 6.750 | 6.750 | 134,020,243 |
| May 20, 2024 | 6.880 | 7.280 | 6.390 | 6.830 | 6.830 | 337,228,882 |
| May 17, 2024 | 5.900 | 6.940 | 5.650 | 6.840 | 6.840 | 486,391,364 |
| May 16, 2024 | 5.210 | 5.740 | 5.110 | 5.730 | 5.730 | 217,702,731 |
| May 14, 2024 | 5.000 | 5.170 | 4.930 | 4.940 | 4.940 | 52,332,105 |
| May 13, 2024 | 4.950 | 5.000 | 4.840 | 4.950 | 4.950 | 47,180,599 |
| May 10, 2024 | 4.760 | 5.060 | 4.720 | 4.980 | 4.980 | 127,859,021 |
| May 9, 2024 | 4.550 | 4.860 | 4.520 | 4.710 | 4.710 | 91,182,513 |
| May 8, 2024 | 4.830 | 4.830 | 4.450 | 4.470 | 4.470 | 87,586,600 |
Related Tickers
1109.HK CHINA RES LAND
25.950
-1.14%
1918.HK SUNAC
1.460
0.00%
0960.HK LONGFOR GROUP
10.500
+2.94%
0688.HK CHINA OVERSEAS
13.500
+0.15%
0884.HK CIFI HOLD GP
0.199
-1.00%
2007.HK Country Garden Holdings Company Limited
0.420
-1.18%
0813.HK SHIMAO GROUP
0.810
0.00%
3383.HK Agile Group Holdings Limited
0.460
-2.13%
1030.HK SEAZEN
1.920
-0.52%
0016.HK SHK PPT
76.800
+0.66%