HKSE - Delayed Quote HKD
China Vanke Co., Ltd. (2202.HK)
As of 1:07 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 7.080 | 7.470 | 6.980 | 7.470 | 7.470 | 70,764,097 |
| 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 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 |
| May 7, 2024 | 4.850 | 4.970 | 4.610 | 4.800 | 4.800 | 122,428,668 |
| May 6, 2024 | 4.910 | 5.160 | 4.770 | 4.800 | 4.800 | 114,559,471 |
| May 3, 2024 | 5.230 | 5.310 | 4.940 | 5.010 | 5.010 | 46,034,964 |
| May 2, 2024 | 4.590 | 5.310 | 4.560 | 5.130 | 5.130 | 66,790,922 |
| Apr 30, 2024 | 4.910 | 4.910 | 4.460 | 4.630 | 4.630 | 196,318,740 |
| Apr 29, 2024 | 4.180 | 5.030 | 4.180 | 4.950 | 4.950 | 255,551,161 |
| Apr 26, 2024 | 3.940 | 4.190 | 3.890 | 4.160 | 4.160 | 122,690,042 |
| 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 |
Related Tickers
0960.HK Longfor Group Holdings Limited
12.920
+3.03%
1918.HK Sunac China Holdings Limited
2.600
+4.00%
0813.HK Shimao Group Holdings Limited
1.310
-5.07%
0688.HK China Overseas Land & Investment Limited
15.400
+0.65%
2777.HK Guangzhou R&F Properties Co., Ltd.
1.580
+0.64%
1109.HK China Resources Land Limited
26.300
+0.19%
0884.HK CIFI Holdings (Group) Co. Ltd.
0.390
+1.30%
3383.HK Agile Group Holdings Limited
0.900
+1.12%
3900.HK Greentown China Holdings Limited
9.520
+2.15%
3380.HK Logan Group Company Limited
1.030
+1.98%