OTC Markets OTCPK - Delayed Quote USD

China Vanke Co., Ltd. (CHVKY)

0.4000
+0.1004
+(33.51%)
As of April 24 at 10:22:53 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.30670.30670.30670.30670.3067-
May 14, 20250.30670.30670.30670.30670.3067-
May 13, 20250.30670.30670.30670.30670.3067-
May 12, 20250.30670.30670.30670.30670.3067-
May 9, 20250.30670.30670.30670.30670.3067-
May 8, 20250.30670.30670.30670.30670.3067-
May 7, 20250.30670.30670.30670.30670.3067-
May 6, 20250.30670.30670.30670.30670.3067-
May 5, 20250.30670.30670.30670.30670.3067-
May 2, 20250.30670.30670.30670.30670.3067700
May 1, 20250.34000.34000.34000.34000.3400-
Apr 30, 20250.28500.34000.28500.34000.340022,048
Apr 29, 20250.39600.39600.39600.39600.3960-
Apr 28, 20250.39600.39600.39600.39600.3960-
Apr 25, 20250.39600.39600.39600.39600.3960-
Apr 24, 20250.33320.41200.33320.39600.396036,791
Apr 23, 20250.37450.37450.37450.37450.3745-
Apr 22, 20250.37450.37450.37450.37450.3745-
Apr 21, 20250.37450.37450.37450.37450.3745-
Apr 17, 20250.37450.37450.37450.37450.3745-
Apr 16, 20250.37450.37450.37450.37450.3745-
Apr 15, 20250.37450.37450.37450.37450.3745-
Apr 14, 20250.37450.37450.37450.37450.3745-
Apr 11, 20250.37450.37450.37450.37450.3745-
Apr 10, 20250.37450.37450.37450.37450.3745-
Apr 9, 20250.37450.37450.37450.37450.3745-
Apr 8, 20250.37450.37450.37450.37450.3745-
Apr 7, 20250.37450.37450.37450.37450.3745-
Apr 4, 20250.37450.37450.37450.37450.3745-
Apr 3, 20250.37450.37450.37450.37450.3745-
Apr 2, 20250.37450.37450.37450.37450.3745-
Apr 1, 20250.37450.37450.37450.37450.3745-
Mar 31, 20250.37450.37450.37450.37450.3745500
Mar 28, 20250.33430.33430.33430.33430.3343-
Mar 27, 20250.33430.33430.33430.33430.3343-
Mar 26, 20250.33430.33430.33430.33430.3343-
Mar 25, 20250.33430.33430.33430.33430.3343-
Mar 24, 20250.33430.33430.33430.33430.3343-
Mar 21, 20250.33430.33430.33430.33430.3343-
Mar 20, 20250.33430.33430.33430.33430.3343-
Mar 19, 20250.33430.33430.33430.33430.3343-
Mar 18, 20250.33430.33430.33430.33430.3343-
Mar 17, 20250.33430.33430.33430.33430.3343-
Mar 14, 20250.33430.33430.33430.33430.3343-
Mar 13, 20250.33430.33430.33430.33430.3343-
Mar 12, 20250.33430.33430.33430.33430.3343-
Mar 11, 20250.33430.33430.33430.33430.3343-
Mar 10, 20250.33430.33430.33430.33430.3343-
Mar 7, 20250.33430.33430.33430.33430.3343-
Mar 6, 20250.33430.33430.33430.33430.3343-
Mar 5, 20250.33430.33430.33430.33430.3343-
Mar 4, 20250.33430.33430.33430.33430.3343-
Mar 3, 20250.33430.33430.33430.33430.3343-
Feb 28, 20250.33430.33430.33430.33430.3343-
Feb 27, 20250.33430.33430.33430.33430.3343-
Feb 26, 20250.33430.33430.33430.33430.3343-
Feb 25, 20250.33430.33430.33430.33430.3343100
Feb 24, 20250.29960.29960.29960.29960.2996-
Feb 21, 20250.29960.29960.29960.29960.2996-
Feb 20, 20250.29960.29960.29960.29960.29961,919
Feb 19, 20250.34760.34760.34760.34760.3476-
Feb 18, 20250.35000.35000.34760.34760.34764,000
Feb 14, 20250.33480.33480.33480.33480.33481,000
Feb 13, 20250.34760.34760.34760.34760.3476-
Feb 12, 20250.33000.34760.33000.34760.34764,890
Feb 11, 20250.32500.32500.32500.32500.3250-
Feb 10, 20250.32500.32500.32500.32500.3250-
Feb 7, 20250.32500.32500.32500.32500.3250-
Feb 6, 20250.32500.32500.32500.32500.3250-
Feb 5, 20250.32500.32500.32500.32500.3250-
Feb 4, 20250.32500.32500.32500.32500.32501,000
Feb 3, 20250.32500.32500.32500.32500.3250-
Jan 31, 20250.32500.32500.32500.32500.3250764
Jan 30, 20250.32080.32080.32080.32080.3208-
Jan 29, 20250.32080.32080.32080.32080.3208-
Jan 28, 20250.32080.32080.28170.32080.320821,344
Jan 27, 20250.32010.32010.32010.32010.3201278
Jan 24, 20250.35000.35000.35000.35000.3500-
Jan 23, 20250.26060.35000.26030.35000.35003,276
Jan 22, 20250.25840.25840.25840.25840.2584-
Jan 21, 20250.25840.25840.25840.25840.2584100
Jan 17, 20250.34900.34900.34900.34900.3490-
Jan 16, 20250.34900.34900.34900.34900.34902,888
Jan 15, 20250.35860.35860.35860.35860.3586-
Jan 14, 20250.35860.35860.35860.35860.3586260
Jan 13, 20250.32530.32530.32530.32530.3253-
Jan 10, 20250.32530.32530.32530.32530.3253656
Jan 8, 20250.30000.31920.30000.31920.31925,405
Jan 7, 20250.33020.33020.33020.33020.3302-
Jan 6, 20250.32400.33020.32100.33020.33021,400
Jan 3, 20250.33000.33000.33000.33000.3300240
Jan 2, 20250.33000.33000.33000.33000.3300310
Dec 31, 20240.34500.34500.34500.34500.345013,139
Dec 30, 20240.37160.37160.37160.37160.3716-
Dec 27, 20240.39670.39670.37160.37160.37162,140
Dec 26, 20240.35000.35000.35000.35000.3500-
Dec 24, 20240.35000.35000.35000.35000.3500-
Dec 23, 20240.35000.35000.35000.35000.3500402
Dec 20, 20240.35400.35400.34500.34500.34501,850
Dec 19, 20240.38000.38000.38000.38000.38003,400
Dec 18, 20240.35400.35400.35400.35400.3540-
Dec 17, 20240.35400.35400.35400.35400.3540-
Dec 16, 20240.35400.35400.35400.35400.3540-
Dec 13, 20240.35400.35400.35400.35400.35402,030
Dec 12, 20240.44300.44300.44300.44300.4430-
Dec 11, 20240.44300.44300.44300.44300.4430-
Dec 10, 20240.44300.44300.44300.44300.4430-
Dec 9, 20240.39000.44300.39000.44300.4430300
Dec 6, 20240.36000.36000.36000.36000.3600-
Dec 5, 20240.36000.36000.36000.36000.3600-
Dec 4, 20240.36000.36000.36000.36000.36002,500
Dec 3, 20240.36000.36000.36000.36000.3600-
Dec 2, 20240.36000.36000.36000.36000.3600-
Nov 29, 20240.36000.36000.36000.36000.3600-
Nov 27, 20240.36000.36000.36000.36000.3600-
Nov 26, 20240.36000.36000.36000.36000.36005,000
Nov 25, 20240.34000.34000.34000.34000.3400-
Nov 22, 20240.34500.34500.34000.34000.34006,000
Nov 21, 20240.35000.35000.35000.35000.3500-
Nov 20, 20240.35000.35000.35000.35000.3500-
Nov 19, 20240.35000.35000.35000.35000.3500-
Nov 18, 20240.35000.35000.35000.35000.3500-
Nov 15, 20240.35000.35000.35000.35000.3500166,000
Nov 14, 20240.39560.39560.36330.37400.3740208,828
Nov 13, 20240.57000.57000.57000.57000.5700-
Nov 12, 20240.57000.57000.57000.57000.5700-
Nov 11, 20240.57000.57000.57000.57000.5700-
Nov 8, 20240.57000.57000.57000.57000.5700-
Nov 7, 20240.45810.57000.45810.57000.57005,350
Nov 6, 20240.44000.46000.44000.46000.4600500
Nov 5, 20240.46070.46070.46070.46070.4607-
Nov 4, 20240.46070.46070.46070.46070.4607-
Nov 1, 20240.46070.46070.46070.46070.4607-
Oct 31, 20240.46070.46070.46070.46070.4607-
Oct 30, 20240.46070.46070.46070.46070.4607-
Oct 29, 20240.46070.46070.46070.46070.4607-
Oct 28, 20240.46070.46070.46070.46070.4607140
Oct 25, 20240.43920.43920.43340.43340.43345,000
Oct 24, 20240.41550.41550.41550.41550.4155-
Oct 23, 20240.41550.41550.41550.41550.4155-
Oct 22, 20240.41550.41550.41550.41550.4155-
Oct 21, 20240.41550.41550.41550.41550.4155-
Oct 18, 20240.41550.41550.41550.41550.4155-
Oct 17, 20240.41550.41550.41550.41550.41555,230
Oct 16, 20240.43130.43130.43130.43130.4313370
Oct 15, 20240.40000.40000.40000.40000.40001,000
Oct 14, 20240.44460.44460.44460.44460.44465,010
Oct 11, 20240.49060.50860.42780.50860.508617,550
Oct 10, 20240.43840.44000.43840.44000.440024,300
Oct 9, 20240.36190.43000.36190.39500.3950105,756
Oct 8, 20240.52850.52850.42000.45000.450071,292
Oct 7, 20240.74000.74000.74000.74000.74002,000
Oct 4, 20240.67430.71360.63500.71000.710011,320
Oct 3, 20240.78860.79000.70000.79000.790017,451
Oct 2, 20240.71190.81700.71190.76640.7664152,994
Oct 1, 20240.50300.51440.48540.51440.51446,779
Sep 30, 20240.46000.50460.46000.48220.4822293,934
Sep 27, 20240.37500.38000.37500.38000.380012,331
Sep 26, 20240.29000.29000.29000.29000.2900-
Sep 25, 20240.29000.29000.29000.29000.2900-
Sep 24, 20240.29000.29000.29000.29000.29002,000
Sep 23, 20240.29000.29000.29000.29000.2900400
Sep 20, 20240.27040.27040.27040.27040.2704-
Sep 19, 20240.27040.27040.27040.27040.2704-
Sep 18, 20240.27040.27040.27040.27040.2704500
Sep 17, 20240.29000.29000.29000.29000.2900-
Sep 16, 20240.29000.29000.29000.29000.2900-
Sep 13, 20240.29000.29000.29000.29000.2900-
Sep 12, 20240.29000.29000.29000.29000.2900-
Sep 11, 20240.29000.29000.29000.29000.2900-
Sep 10, 20240.29000.29000.29000.29000.2900-
Sep 9, 20240.29000.29000.29000.29000.2900-
Sep 6, 20240.29000.29000.29000.29000.2900-
Sep 5, 20240.29000.29000.29000.29000.2900-
Sep 4, 20240.29000.29000.29000.29000.2900617
Sep 3, 20240.27570.28850.27570.28850.28853,600
Aug 30, 20240.29810.30000.29810.30000.3000200,500
Aug 29, 20240.26090.26090.26090.26090.2609100,000
Aug 28, 20240.26730.26730.26730.26730.2673-
Aug 27, 20240.26730.26730.26730.26730.2673900
Aug 26, 20240.20000.20000.20000.20000.2000-
Aug 23, 20240.20000.20000.20000.20000.20005,000
Aug 22, 20240.27910.27910.27910.27910.2791-
Aug 21, 20240.27910.27910.27910.27910.2791-
Aug 20, 20240.27910.27910.27910.27910.2791-
Aug 19, 20240.27910.27910.27910.27910.2791-
Aug 16, 20240.27910.27910.27910.27910.2791-
Aug 15, 20240.27910.27910.27910.27910.2791-
Aug 14, 20240.27910.27910.27910.27910.2791-
Aug 13, 20240.27910.27910.27910.27910.2791-
Aug 12, 20240.27910.27910.27910.27910.2791-
Aug 9, 20240.27910.27910.27910.27910.2791-
Aug 8, 20240.27910.27910.27910.27910.2791-
Aug 7, 20240.27910.27910.27910.27910.27913,000
Aug 6, 20240.29000.29000.29000.29000.2900-
Aug 5, 20240.29000.29000.29000.29000.2900-
Aug 2, 20240.29000.29000.29000.29000.2900-
Aug 1, 20240.29000.29000.29000.29000.2900-
Jul 31, 20240.29000.29000.29000.29000.2900-
Jul 30, 20240.29000.29000.29000.29000.2900-
Jul 29, 20240.29000.29000.29000.29000.2900-
Jul 26, 20240.29000.29000.29000.29000.2900-
Jul 25, 20240.29000.29000.29000.29000.2900-
Jul 24, 20240.29000.29000.29000.29000.2900-
Jul 23, 20240.29000.29000.29000.29000.2900-
Jul 22, 20240.29000.29000.29000.29000.2900-
Jul 19, 20240.29000.29000.29000.29000.2900-
Jul 18, 20240.29000.29000.29000.29000.2900-
Jul 17, 20240.29000.29000.29000.29000.2900-
Jul 16, 20240.29000.29000.29000.29000.2900-
Jul 15, 20240.29000.29000.29000.29000.2900-
Jul 12, 20240.29000.29000.29000.29000.2900-
Jul 11, 20240.29000.29000.29000.29000.2900-
Jul 10, 20240.29000.29000.29000.29000.2900-
Jul 9, 20240.29000.29000.29000.29000.2900-
Jul 8, 20240.29000.29000.29000.29000.2900-
Jul 5, 20240.29000.29000.29000.29000.2900-
Jul 3, 20240.29000.29000.29000.29000.2900-
Jul 2, 20240.29000.29000.29000.29000.2900-
Jul 1, 20240.29000.29000.29000.29000.2900-
Jun 28, 20240.29000.29000.29000.29000.2900-
Jun 27, 20240.29000.29000.29000.29000.2900-
Jun 26, 20240.29000.29000.29000.29000.2900-
Jun 25, 20240.29000.29000.29000.29000.2900-
Jun 24, 20240.29000.29000.29000.29000.2900-
Jun 21, 20240.29000.29000.29000.29000.2900-
Jun 20, 20240.29000.29000.29000.29000.2900-
Jun 18, 20240.29000.29000.29000.29000.2900-
Jun 17, 20240.29000.29000.29000.29000.2900-
Jun 14, 20240.29000.29000.29000.29000.2900-
Jun 13, 20240.29000.29000.29000.29000.2900-
Jun 12, 20240.29000.29000.29000.29000.29005,000
Jun 11, 20240.30120.30120.30120.30120.3012-
Jun 10, 20240.34610.34610.30120.30120.30127,500
Jun 7, 20240.35620.35620.35620.35620.3562-
Jun 6, 20240.35620.35620.35620.35620.3562-
Jun 5, 20240.35620.35620.35620.35620.3562-
Jun 4, 20240.35620.35620.35620.35620.3562-
Jun 3, 20240.35620.35620.35620.35620.3562-
May 31, 20240.35620.35620.35620.35620.35622,000
May 30, 20240.37000.37000.37000.37000.3700-
May 29, 20240.37000.37000.37000.37000.37001,000
May 28, 20240.36500.36500.36500.36500.3650-
May 24, 20240.36500.36500.36500.36500.36505,000
May 23, 20240.36290.36290.36290.36290.3629-
May 22, 20240.36290.36290.36290.36290.3629-
May 21, 20240.36290.36290.36290.36290.3629-
May 20, 20240.36290.36290.36290.36290.3629-
May 17, 20240.36290.36290.36290.36290.3629-
May 16, 20240.36290.36290.36290.36290.3629-

Related Tickers