China Vanke Co., Ltd. (CHVKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 02 May 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 100 |
| 01 May 2024 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | - |
| 30 Apr 2024 | 0.6269 | 0.6269 | 0.6066 | 0.6232 | 0.6232 | 1,500 |
| 29 Apr 2024 | 0.6686 | 0.6719 | 0.6686 | 0.6716 | 0.6716 | 1,101 |
| 26 Apr 2024 | 0.5700 | 0.5700 | 0.5687 | 0.5687 | 0.5687 | 4,600 |
| 25 Apr 2024 | 0.5395 | 0.5395 | 0.5395 | 0.5395 | 0.5395 | 1,000 |
| 24 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 23 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 22 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 19 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 18 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 17 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | - |
| 16 Apr 2024 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 0.5332 | 1,200 |
| 15 Apr 2024 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | - |
| 12 Apr 2024 | 0.5280 | 0.5280 | 0.5248 | 0.5248 | 0.5248 | 250 |
| 11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 10 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 |
| 09 Apr 2024 | 0.5659 | 0.5659 | 0.5659 | 0.5659 | 0.5659 | 500 |
| 08 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 05 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 04 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 03 Apr 2024 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | 0.6434 | - |
| 02 Apr 2024 | 0.6326 | 0.6434 | 0.6326 | 0.6434 | 0.6434 | 1,888 |
| 01 Apr 2024 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | 800 |
| 28 Mar 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | - |
| 27 Mar 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 200 |
| 26 Mar 2024 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | - |
| 25 Mar 2024 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 600 |
| 22 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 600 |
| 20 Mar 2024 | 0.7151 | 0.7151 | 0.7151 | 0.7151 | 0.7151 | - |
| 19 Mar 2024 | 0.6900 | 0.7151 | 0.6900 | 0.7151 | 0.7151 | 3,601 |
| 18 Mar 2024 | 0.7649 | 0.7649 | 0.7265 | 0.7634 | 0.7634 | 812 |
| 15 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 14 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 13 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 12 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 11 Mar 2024 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | 0.7457 | - |
| 08 Mar 2024 | 0.7450 | 0.7457 | 0.7450 | 0.7457 | 0.7457 | 640 |
| 07 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 06 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 05 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 04 Mar 2024 | 0.6733 | 0.7400 | 0.6733 | 0.7400 | 0.7400 | 1,100 |
| 01 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 29 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 28 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 27 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 23 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 16 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 15 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 14 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 13 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 12 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 09 Feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 56,570 |
| 08 Feb 2024 | 0.8005 | 0.8376 | 0.8005 | 0.8376 | 0.8376 | 15,200 |
| 07 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 06 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 02 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 01 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 31 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,270 |
| 30 Jan 2024 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | - |
| 29 Jan 2024 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 100 |
| 26 Jan 2024 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | - |
| 25 Jan 2024 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | - |
| 24 Jan 2024 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 250 |
| 23 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 120 |
| 22 Jan 2024 | 0.7681 | 0.7681 | 0.7681 | 0.7681 | 0.7681 | 100 |
| 19 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 18 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 17 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 200 |
| 16 Jan 2024 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | 1,000 |
| 12 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 11 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 10 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 08 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,200 |
| 05 Jan 2024 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | - |
| 04 Jan 2024 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | - |
| 03 Jan 2024 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | - |
| 02 Jan 2024 | 0.9147 | 0.9147 | 0.9146 | 0.9146 | 0.9146 | 2,000 |
| 29 Dec 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | - |
| 28 Dec 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | - |
| 27 Dec 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 300 |
| 26 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 22 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 21 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 20 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 19 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 18 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 15 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 14 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 13 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 12 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 11 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.