China Vanke Co

2202
🏛️ hong-kong →
5.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.17 7.23 7.09 7.22 10.4M
2023-12-28 6.88 7.16 6.87 7.15 19.0M
2023-12-27 6.97 7.00 6.80 6.85 28.4M
2023-12-22 7.07 7.14 6.92 6.97 14.2M
2023-12-21 6.95 7.09 6.94 7.07 6.2M
2023-12-20 7.04 7.13 6.95 7.00 11.8M
2023-12-19 7.20 7.23 6.92 6.98 24.6M
2023-12-18 7.26 7.39 7.15 7.26 12.6M
2023-12-15 7.21 7.41 7.21 7.37 26.7M
2023-12-14 7.17 7.28 7.02 7.06 19.4M
2023-12-13 7.24 7.26 7.03 7.07 20.2M
2023-12-12 7.08 7.39 7.07 7.29 21.2M
2023-12-11 7.09 7.11 6.92 7.08 27.8M
2023-12-08 7.22 7.29 7.07 7.09 23.9M
2023-12-07 7.26 7.30 7.15 7.24 21.0M
2023-12-06 7.35 7.40 7.24 7.25 21.7M
2023-12-05 7.53 7.57 7.25 7.30 24.2M
2023-12-04 7.83 7.91 7.48 7.50 26.9M
2023-12-01 7.97 7.97 7.74 7.83 12.5M
2023-11-30 7.90 8.01 7.86 7.89 16.5M
2023-11-29 8.31 8.31 7.87 7.90 35.4M
2023-11-28 8.49 8.49 8.24 8.29 11.8M
2023-11-27 8.74 8.74 8.27 8.49 23.0M
2023-11-24 8.80 8.82 8.62 8.65 22.4M
2023-11-23 8.31 8.83 8.19 8.81 55.6M
2023-11-22 8.20 8.30 8.15 8.26 16.9M
2023-11-21 8.17 8.54 8.14 8.20 49.3M
2023-11-20 7.97 8.03 7.78 7.88 12.9M
2023-11-17 7.90 7.96 7.75 7.89 15.9M
2023-11-16 8.05 8.06 7.92 7.98 15.9M
2023-11-15 7.99 8.10 7.95 8.06 26.4M
2023-11-14 7.68 7.84 7.67 7.78 24.1M
2023-11-13 7.89 7.89 7.61 7.68 19.5M
2023-11-10 8.00 8.01 7.78 7.82 18.0M
2023-11-09 8.30 8.30 7.93 8.00 29.8M
2023-11-08 8.08 8.49 8.02 8.34 42.7M
2023-11-07 8.28 8.34 7.99 8.08 51.6M
2023-11-06 7.79 8.38 7.77 8.14 78.1M
2023-11-03 7.45 7.59 7.36 7.59 21.2M
2023-11-02 7.46 7.60 7.34 7.38 19.3M
2023-11-01 7.35 7.47 7.35 7.41 19.0M
2023-10-31 7.62 7.62 7.20 7.32 41.6M
2023-10-30 7.53 7.65 7.46 7.59 23.7M
2023-10-27 7.45 7.56 7.31 7.53 41.9M
2023-10-26 7.76 7.76 7.44 7.45 36.5M
2023-10-25 7.95 8.00 7.70 7.76 15.8M
2023-10-24 7.81 7.93 7.77 7.81 12.7M
2023-10-20 7.80 8.02 7.76 7.85 17.4M
2023-10-19 7.90 7.95 7.76 7.84 18.7M
2023-10-18 8.00 8.01 7.93 7.96 22.3M
2023-10-17 8.05 8.14 7.98 8.00 25.7M
2023-10-16 8.21 8.22 8.04 8.04 17.7M
2023-10-13 8.46 8.47 8.21 8.21 18.2M
2023-10-12 8.54 8.68 8.48 8.51 12.3M
2023-10-11 8.40 8.65 8.35 8.50 17.0M
2023-10-10 8.34 8.49 8.28 8.32 10.3M
2023-10-09 8.40 8.40 8.20 8.25 12.7M
2023-10-06 8.31 8.54 8.31 8.45 3.8M
2023-10-05 8.32 8.43 8.28 8.29 2.4M
2023-10-04 8.54 8.54 8.30 8.32 6.3M
2023-10-03 8.42 8.64 8.32 8.54 7.6M
2023-09-29 8.45 8.67 8.39 8.64 3.6M
2023-09-28 8.50 8.55 8.45 8.45 10.9M
2023-09-27 8.48 8.57 8.46 8.49 7.8M
2023-09-26 8.60 8.65 8.46 8.48 17.4M
2023-09-25 8.86 8.87 8.60 8.60 21.4M
2023-09-22 8.78 8.93 8.69 8.93 16.9M
2023-09-21 8.87 8.97 8.74 8.77 14.4M
2023-09-20 8.86 8.95 8.73 8.84 11.0M
2023-09-19 8.93 8.96 8.85 8.86 12.6M
2023-09-18 9.05 9.06 8.83 8.88 24.8M
2023-09-15 9.13 9.21 9.06 9.07 14.4M
2023-09-14 9.20 9.28 9.03 9.10 17.8M
2023-09-13 9.31 9.45 9.15 9.19 12.4M
2023-09-12 9.35 9.37 9.15 9.22 18.1M
2023-09-11 9.60 9.73 9.22 9.34 37.2M
2023-09-07 10.10 10.16 9.70 9.73 16.3M
2023-09-06 9.65 10.12 9.52 10.06 36.6M
2023-09-05 9.87 9.87 9.56 9.64 14.1M
2023-09-04 9.49 10.04 9.40 9.87 51.6M
2023-08-31 9.60 9.64 9.09 9.15 45.9M
2023-08-30 9.76 9.84 9.45 9.51 23.4M
2023-08-29 9.43 9.65 9.31 9.61 24.6M
2023-08-28 9.85 9.95 9.39 9.43 34.2M
2023-08-25 9.10 9.45 8.95 9.25 28.2M
2023-08-24 9.02 9.17 8.90 9.10 23.9M
2023-08-23 9.20 9.20 8.95 9.00 22.5M
2023-08-22 9.24 9.35 9.07 9.21 17.9M
2023-08-21 9.46 9.50 9.21 9.23 20.5M
2023-08-18 9.68 9.85 9.52 9.56 15.7M
2023-08-17 9.63 9.78 9.47 9.74 13.0M
2023-08-16 9.54 9.88 9.51 9.73 17.6M
2023-08-15 9.70 9.89 9.54 9.63 14.9M
2023-08-14 9.89 9.94 9.61 9.85 21.5M
2023-08-11 10.00 10.14 9.80 10.04 18.2M
2023-08-10 10.10 10.16 9.95 10.02 12.6M
2023-08-09 9.95 10.16 9.91 10.08 13.5M
2023-08-08 10.40 10.40 9.91 9.94 26.8M
2023-08-07 10.70 10.70 10.30 10.42 10.8M
2023-08-04 11.00 11.14 10.62 10.70 13.4M
2023-08-03 10.56 10.80 10.40 10.74 10.0M
2023-08-02 10.76 11.06 10.52 10.56 19.6M
2023-08-01 10.90 11.08 10.66 10.76 19.1M
2023-07-31 11.12 11.46 10.88 10.98 34.4M
2023-07-28 10.60 11.00 10.52 10.90 25.9M
2023-07-27 10.56 10.96 10.38 10.70 31.4M
2023-07-26 10.50 10.62 10.34 10.48 15.9M
2023-07-25 9.85 10.58 9.85 10.52 42.3M
2023-07-24 9.95 9.95 9.32 9.35 22.9M
2023-07-21 9.84 9.99 9.76 9.79 6.2M
2023-07-20 9.70 10.02 9.70 9.81 12.3M
2023-07-19 9.40 9.80 9.34 9.71 12.8M
2023-07-18 9.72 9.72 9.37 9.40 22.2M
2023-07-14 9.96 10.02 9.66 9.72 25.1M
2023-07-13 10.38 10.54 10.28 10.50 21.9M
2023-07-12 10.24 10.32 10.10 10.26 8.7M
2023-07-11 10.28 10.40 10.14 10.20 11.0M
2023-07-10 10.22 10.26 10.06 10.10 8.4M
2023-07-07 10.26 10.30 10.04 10.10 13.5M
2023-07-06 10.60 10.60 10.16 10.26 12.9M
2023-07-05 10.58 10.62 10.40 10.60 5.8M
2023-07-04 10.64 10.64 10.44 10.58 5.7M
2023-07-03 10.48 10.70 10.44 10.64 7.7M
2023-06-30 10.42 10.66 10.40 10.52 8.6M
2023-06-29 10.60 10.62 10.36 10.40 5.0M
2023-06-28 10.64 10.64 10.44 10.60 4.4M
2023-06-27 10.08 10.58 10.08 10.54 18.8M
2023-06-26 10.12 10.30 10.02 10.08 12.0M
2023-06-23 10.50 10.50 9.92 10.10 17.6M
2023-06-21 10.54 10.64 10.40 10.46 13.3M
2023-06-20 11.08 11.08 10.60 10.62 14.3M
2023-06-19 11.20 11.20 10.90 11.00 9.7M
2023-06-16 11.20 11.34 11.10 11.24 16.0M
2023-06-15 10.98 11.22 10.90 11.18 12.6M
2023-06-14 11.10 11.18 10.80 10.86 11.3M
2023-06-13 11.02 11.20 10.92 11.12 6.8M
2023-06-12 11.18 11.18 10.90 11.02 10.5M
2023-06-09 11.40 11.40 11.12 11.16 7.1M
2023-06-08 11.04 11.34 10.90 11.32 16.0M
2023-06-07 11.20 11.26 10.94 11.02 15.6M
2023-06-06 10.80 11.28 10.68 11.00 18.0M
2023-06-05 10.66 10.82 10.52 10.82 8.8M
2023-06-02 10.30 10.90 10.22 10.80 24.9M
2023-06-01 10.34 10.36 10.14 10.16 12.0M
2023-05-31 10.38 10.44 10.16 10.34 24.5M
2023-05-30 10.38 10.56 10.10 10.48 24.0M
2023-05-29 10.54 10.62 10.34 10.38 7.6M
2023-05-25 10.58 10.62 10.42 10.52 13.5M
2023-05-24 10.86 10.88 10.52 10.60 16.7M
2023-05-23 11.00 11.16 10.86 10.86 9.6M
2023-05-22 10.94 11.14 10.90 10.96 8.1M
2023-05-19 11.22 11.22 10.88 10.92 15.6M
2023-05-18 11.12 11.32 11.06 11.22 13.2M
2023-05-17 11.44 11.44 11.06 11.10 22.4M
2023-05-16 11.56 11.68 11.32 11.40 15.5M
2023-05-15 11.70 11.70 11.44 11.54 17.4M
2023-05-12 11.80 11.90 11.68 11.68 8.6M
2023-05-11 11.98 12.00 11.82 11.82 7.1M
2023-05-10 12.12 12.12 11.86 11.98 11.2M
2023-05-09 12.14 12.54 12.02 12.04 12.2M
2023-05-08 12.22 12.26 11.96 12.12 12.0M
2023-05-05 11.84 12.32 11.78 12.18 11.1M
2023-05-04 11.76 12.08 11.74 11.76 16.8M
2023-05-03 11.68 11.82 11.42 11.60 9.0M
2023-05-02 12.22 12.44 11.64 11.76 10.7M
2023-04-28 12.18 12.32 12.08 12.22 7.3M
2023-04-27 12.00 12.18 11.82 12.08 8.6M
2023-04-26 11.98 12.10 11.76 12.04 10.3M
2023-04-25 12.16 12.18 11.82 11.98 11.9M
2023-04-24 12.26 12.36 12.00 12.16 10.8M
2023-04-21 12.30 12.70 12.22 12.24 12.6M
2023-04-20 12.54 12.54 12.24 12.30 13.4M
2023-04-19 12.94 12.94 12.42 12.46 24.8M
2023-04-18 13.08 13.34 12.90 12.96 14.5M
2023-04-17 12.92 13.06 12.76 13.00 17.2M
2023-04-14 13.02 13.06 12.80 12.90 13.4M
2023-04-13 12.72 12.96 12.54 12.96 19.0M
2023-04-12 13.08 13.08 12.74 12.94 19.8M
2023-04-11 12.36 13.08 12.32 12.92 50.7M
2023-04-06 12.12 12.12 11.80 12.00 22.9M
2023-04-04 12.42 12.44 12.04 12.12 19.5M
2023-04-03 12.40 12.72 12.26 12.42 22.7M
2023-03-31 12.84 12.84 12.30 12.38 24.0M
2023-03-30 12.64 12.92 12.46 12.84 11.3M
2023-03-29 12.60 12.70 12.42 12.68 11.8M
2023-03-28 12.58 12.72 12.44 12.58 9.5M
2023-03-27 12.88 12.90 12.48 12.48 13.9M
2023-03-24 12.96 13.08 12.76 12.88 10.2M
2023-03-23 12.88 13.00 12.74 12.96 10.8M
2023-03-22 12.76 13.04 12.70 12.88 14.1M
2023-03-21 12.70 12.76 12.52 12.66 8.6M
2023-03-20 12.90 12.90 12.56 12.64 9.0M
2023-03-17 12.72 12.94 12.60 12.84 13.7M
2023-03-16 12.56 12.76 12.46 12.64 10.9M
2023-03-15 12.48 12.82 12.40 12.64 13.0M
2023-03-14 12.52 12.82 12.28 12.30 46.6M
2023-03-13 12.42 12.60 12.40 12.50 21.0M
2023-03-10 12.56 12.64 12.34 12.38 27.8M
2023-03-09 12.86 13.02 12.70 12.72 12.9M
2023-03-08 12.98 13.06 12.74 12.80 22.2M
2023-03-07 13.32 13.44 12.98 12.98 36.0M
2023-03-06 13.50 13.50 13.30 13.32 27.0M
2023-03-03 13.26 13.54 13.26 13.44 38.2M
2023-03-02 13.50 13.50 13.16 13.22 82.6M
2023-03-01 13.72 14.06 13.72 13.90 18.9M
2023-02-28 14.18 14.20 13.70 13.70 8.4M
2023-02-27 14.04 14.12 13.88 14.06 6.1M
2023-02-24 14.20 14.32 13.92 14.04 10.5M
2023-02-23 14.42 14.56 14.18 14.20 7.8M
2023-02-22 14.64 14.70 14.32 14.42 8.1M
2023-02-21 14.84 15.24 14.62 14.64 10.0M
2023-02-20 14.16 14.74 14.16 14.72 6.3M
2023-02-17 14.36 14.56 14.28 14.32 5.6M
2023-02-16 14.30 14.82 14.28 14.50 8.1M
2023-02-15 14.88 15.00 14.30 14.36 11.3M
2023-02-14 15.20 15.36 14.88 14.94 6.4M
2023-02-13 14.66 15.16 14.42 15.08 12.7M
2023-02-10 14.92 15.12 14.72 14.88 11.4M
2023-02-09 15.00 15.20 14.92 15.02 13.3M
2023-02-08 15.14 15.36 14.96 15.00 5.5M
2023-02-07 15.04 15.36 14.98 15.14 10.8M
2023-02-06 15.50 15.52 14.92 15.04 11.9M
2023-02-03 15.84 15.84 15.54 15.68 5.4M
2023-02-02 16.34 16.34 15.80 15.84 9.0M
2023-02-01 16.00 16.22 15.80 16.22 9.0M
2023-01-31 16.14 16.34 15.80 15.84 14.4M
2023-01-30 17.26 17.26 16.04 16.08 13.5M
2023-01-27 17.20 17.34 16.88 17.28 2.9M
2023-01-26 16.78 17.18 16.62 17.12 5.3M
2023-01-20 16.50 16.54 16.06 16.48 11.9M
2023-01-19 16.56 16.56 16.10 16.44 7.6M
2023-01-18 16.42 16.80 16.02 16.28 9.0M
2023-01-17 16.80 16.82 16.16 16.56 7.4M
2023-01-16 16.70 16.76 16.24 16.76 6.1M
2023-01-13 16.40 16.76 16.24 16.70 4.6M
2023-01-12 16.76 16.88 16.26 16.40 10.2M
2023-01-11 16.82 17.34 16.80 16.88 8.6M
2023-01-10 16.86 17.34 16.74 17.00 6.2M
2023-01-09 17.38 17.50 16.74 16.88 8.9M
2023-01-06 17.14 17.64 16.84 17.14 17.3M
2023-01-05 16.96 17.10 16.62 16.86 14.7M
2023-01-04 15.14 16.72 15.14 16.72 25.0M
2023-01-03 15.10 15.70 15.02 15.52 19.2M