Vanke Overseas Investment Holding Company Limited (1036.HK) HKSE
1.86
-0.02(-1.06%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.86
-0.02(-1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.85 | 1.86 | 1.86 | 1.88 | 1.82 | 103,000 |
| April 01, 2026 | 1.8 | 1.88 | 1.88 | 1.9 | 1.79 | 704,000 |
| March 31, 2026 | 1.63 | 1.67 | 1.67 | 1.67 | 1.63 | 36,000 |
| March 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 64,000 |
| March 26, 2026 | 1.7 | 1.67 | 1.67 | 1.7 | 1.67 | 51,000 |
| March 25, 2026 | 1.68 | 1.76 | 1.76 | 1.78 | 1.67 | 13,000 |
| March 24, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| March 23, 2026 | 1.69 | 1.7 | 1.7 | 1.7 | 1.65 | 52,000 |
| March 20, 2026 | 1.71 | 1.69 | 1.69 | 1.71 | 1.69 | 30,000 |
| March 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0 |
| March 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0 |
| March 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0 |
| March 16, 2026 | 1.77 | 1.71 | 1.71 | 1.77 | 1.71 | 4,000 |
| March 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0 |
| March 12, 2026 | 1.75 | 1.76 | 1.76 | 1.76 | 1.75 | 17,000 |
| March 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0 |
| March 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 10,000 |
| March 09, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.69 | 127,000 |
| March 05, 2026 | 1.77 | 1.75 | 1.75 | 1.77 | 1.75 | 62,000 |
| March 04, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 17,000 |
| March 03, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 |
| March 02, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.75 | 79,000 |
| February 27, 2026 | 1.81 | 1.85 | 1.85 | 1.85 | 1.81 | 12,000 |
| February 26, 2026 | 1.83 | 1.8 | 1.8 | 1.83 | 1.8 | 146,000 |
| February 25, 2026 | 1.8 | 1.83 | 1.83 | 1.87 | 1.8 | 106,000 |
| February 24, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 30,000 |
| February 23, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.77 | 213,000 |
| February 20, 2026 | 1.77 | 1.77 | 0 | 1.77 | 1.77 | 146,000 |
| February 16, 2026 | 1.81 | 1.8 | 0 | 1.81 | 1.8 | 82,000 |
| February 13, 2026 | 1.78 | 1.77 | 0 | 1.78 | 1.76 | 12,000 |
| February 12, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 88,000 |
| February 11, 2026 | 1.74 | 1.81 | 0 | 1.81 | 1.73 | 335,000 |
| February 10, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.74 | 61,290 |
| February 09, 2026 | 1.74 | 1.74 | 0 | 1.74 | 1.74 | 5,000 |
| February 06, 2026 | 1.74 | 1.74 | 0 | 1.74 | 1.74 | 1,000 |
| February 05, 2026 | 1.84 | 1.74 | 0 | 1.84 | 1.74 | 18,000 |
| February 04, 2026 | 1.75 | 1.74 | 0 | 1.77 | 1.72 | 87,000 |
| February 03, 2026 | 1.76 | 1.76 | 0 | 1.76 | 1.76 | 5,000 |
| February 02, 2026 | 1.77 | 1.76 | 0 | 1.77 | 1.76 | 122,000 |
| January 30, 2026 | 1.85 | 1.78 | 0 | 1.85 | 1.78 | 34,000 |
| January 29, 2026 | 1.83 | 1.8 | 0 | 1.84 | 1.8 | 250,000 |
| January 28, 2026 | 1.8 | 1.78 | 0 | 1.8 | 1.78 | 10,000 |
| January 27, 2026 | 1.79 | 1.78 | 0 | 1.8 | 1.76 | 49,000 |
| January 26, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 0 |
| January 23, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.76 | 119,292 |
| January 22, 2026 | 1.77 | 1.77 | 0 | 1.8 | 1.77 | 8,000 |
| January 21, 2026 | 1.83 | 1.8 | 0 | 1.83 | 1.75 | 344,000 |
| January 20, 2026 | 1.79 | 1.79 | 0 | 1.79 | 1.79 | 22,000 |
| January 19, 2026 | 1.81 | 1.8 | 0 | 1.89 | 1.79 | 65,000 |
| January 16, 2026 | 1.85 | 1.79 | 0 | 1.85 | 1.79 | 26,000 |
| January 15, 2026 | 1.81 | 1.85 | 0 | 1.9 | 1.81 | 66,000 |
| January 14, 2026 | 1.78 | 1.79 | 0 | 1.81 | 1.78 | 123,000 |
| January 13, 2026 | 1.78 | 1.78 | 0 | 1.78 | 1.78 | 65,000 |
| January 12, 2026 | 1.8 | 1.78 | 0 | 1.8 | 1.74 | 14,000 |
| January 09, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 0 |
| January 08, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 0 |
| January 07, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 0 |
| January 06, 2026 | 1.78 | 1.8 | 0 | 1.8 | 1.78 | 51,000 |
| January 05, 2026 | 1.73 | 1.78 | 0 | 1.78 | 1.71 | 103,000 |
| January 02, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 0 |