HKSE - Delayed Quote
HKD
Vanke Overseas Investment Holding Company Limited (1036.HK)
1.850
-0.005
(-0.27%)
At close: November 6 at 10:42:19 AM GMT+8
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
Nov 6, 2026
1.850
1.850
1.850
1.850
1.850
-
Nov 5, 2026
1.855
1.855
1.855
1.855
1.855
20,000
Nov 4, 2026
1.845
1.880
1.845
1.880
1.880
16,000
Nov 3, 2026
1.845
1.845
1.845
1.845
1.845
-
Nov 2, 2026
1.830
1.850
1.830
1.845
1.845
37,000
Oct 30, 2026
1.800
1.840
1.800
1.830
1.830
82,000
Oct 29, 2026
1.800
1.800
1.800
1.800
1.800
-
Oct 28, 2026
1.800
1.800
1.800
1.800
1.800
-
Oct 27, 2026
1.800
1.800
1.800
1.800
1.800
15,000
Oct 26, 2026
1.770
1.850
1.770
1.800
1.800
465,000
Oct 23, 2026
1.770
1.770
1.770
1.770
1.770
-
Oct 22, 2026
1.770
1.770
1.770
1.770
1.770
-
Oct 21, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 20, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 16, 2026
1.820
1.820
1.775
1.785
1.785
220,000
Oct 15, 2026
1.800
1.800
1.800
1.800
1.800
-
Oct 14, 2026
1.790
1.800
1.790
1.800
1.800
95,000
Oct 13, 2026
1.815
1.815
1.800
1.800
1.800
13,000
Oct 12, 2026
1.810
1.810
1.810
1.810
1.810
-
Oct 9, 2026
1.815
1.815
1.810
1.810
1.810
223,000
Oct 8, 2026
1.795
1.795
1.795
1.795
1.795
-
Oct 7, 2026
1.795
1.795
1.795
1.795
1.795
-
Oct 6, 2026
1.790
1.790
1.790
1.790
1.790
-
Oct 5, 2026
1.790
1.790
1.790
1.790
1.790
-
Oct 2, 2026
1.890
1.895
1.770
1.790
1.790
39,000
Sep 30, 2026
1.855
1.855
1.835
1.855
1.855
42,000
Sep 29, 2026
1.880
1.880
1.880
1.880
1.880
-
Sep 28, 2026
1.980
1.980
1.880
1.880
1.880
27,000
Sep 25, 2026
1.855
1.990
1.850
1.980
1.980
114,000
Sep 24, 2026
1.855
1.855
1.855
1.855
1.855
-
Sep 23, 2026
1.855
1.855
1.855
1.855
1.855
-
Sep 22, 2026
1.855
1.855
1.850
1.855
1.855
226,000
Sep 21, 2026
1.870
1.880
1.870
1.885
1.885
47,000
Sep 18, 2026
1.820
1.850
1.820
1.850
1.850
145,000
Sep 17, 2026
1.805
1.805
1.800
1.800
1.800
203,000
Sep 16, 2026
1.800
1.800
1.800
1.800
1.800
-
Sep 15, 2026
1.815
1.815
1.800
1.800
1.800
73,000
Sep 14, 2026
1.815
1.820
1.815
1.820
1.820
49,000
Sep 11, 2026
1.800
1.800
1.800
1.800
1.800
-
Sep 10, 2026
1.800
1.800
1.800
1.800
1.800
10,000
Sep 9, 2026
1.750
1.800
1.750
1.800
1.800
75,000
Sep 8, 2026
1.800
1.800
1.800
1.800
1.800
-
Sep 7, 2026
1.795
1.805
1.795
1.800
1.800
106,000
Sep 4, 2026
1.760
1.800
1.760
1.790
1.790
69,000
Sep 3, 2026
1.760
1.760
1.760
1.760
1.760
-
Sep 2, 2026
1.760
1.760
1.760
1.760
1.760
-
Sep 1, 2026
1.750
1.800
1.750
1.800
1.800
26,000
Aug 31, 2026
1.750
1.750
1.750
1.750
1.750
-
Aug 28, 2026
1.750
1.750
1.750
1.750
1.750
-
Aug 27, 2026
1.760
1.760
1.760
1.760
1.760
-
Aug 26, 2026
1.750
1.760
1.750
1.760
1.760
11,000
Aug 25, 2026
1.770
1.770
1.770
1.770
1.770
-
Aug 24, 2026
1.770
1.770
1.770
1.770
1.770
136,000
Aug 21, 2026
1.790
1.820
1.790
1.800
1.800
48,000
Aug 20, 2026
1.750
1.750
1.750
1.750
1.750
-
Aug 19, 2026
1.725
1.750
1.725
1.750
1.750
3,500
Aug 18, 2026
1.770
1.770
1.770
1.770
1.770
-
Aug 17, 2026
1.770
1.770
1.770
1.770
1.770
-
Aug 14, 2026
1.770
1.770
1.770
1.770
1.770
-
Aug 13, 2026
1.770
1.770
1.770
1.770
1.770
10,000
Aug 12, 2026
1.740
1.740
1.740
1.740
1.740
-
Aug 11, 2026
1.740
1.740
1.740
1.740
1.740
20,000
Aug 10, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 7, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 6, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 5, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 4, 2026
1.665
1.665
1.665
1.665
1.665
-
Aug 3, 2026
1.665
1.665
1.665
1.665
1.665
-
Jul 31, 2026
1.640
1.640
1.640
1.640
1.640
-
Jul 30, 2026
1.700
1.700
1.610
1.640
1.640
202,000
Jul 29, 2026
1.700
1.710
1.700
1.700
1.700
253,000
Jul 28, 2026
1.720
1.720
1.720
1.720
1.720
-
Jul 27, 2026
1.730
1.730
1.700
1.720
1.720
121,000
Jul 24, 2026
1.720
1.720
1.720
1.720
1.720
-
Jul 23, 2026
1.720
1.720
1.720
1.720
1.720
-
Jul 22, 2026
1.720
1.720
1.720
1.720
1.720
-
Jul 21, 2026
1.760
1.760
1.720
1.720
1.720
39,000
Jul 20, 2026
1.700
1.760
1.700
1.720
1.720
61,000
Jul 17, 2026
1.680
1.690
1.680
1.690
1.690
3,000
Jul 16, 2026
1.780
1.780
1.780
1.780
1.780
-
Jul 15, 2026
1.810
1.810
1.810
1.800
1.800
10,000
Jul 14, 2026
1.820
1.820
1.670
1.670
1.670
13,000
Jul 13, 2026
1.780
1.780
1.700
1.700
1.700
50,000
Jul 10, 2026
1.580
1.580
1.580
1.580
1.580
-
Jul 9, 2026
1.570
1.570
1.570
1.570
1.570
1,000
Jul 8, 2026
1.570
1.570
1.570
1.570
1.570
14,000
Jul 7, 2026
1.570
1.570
1.570
1.570
1.570
-
Jul 6, 2026
1.560
1.560
1.550
1.560
1.560
106,000
Jul 3, 2026
1.560
1.560
1.560
1.560
1.560
-
Jul 2, 2026
1.580
1.580
1.550
1.550
1.550
103,000
Jun 30, 2026
1.600
1.600
1.580
1.580
1.580
61,000
Jun 29, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 26, 2026
1.600
1.640
1.600
1.640
1.640
33,000
Jun 25, 2026
1.610
1.610
1.590
1.590
1.590
76,000
Jun 24, 2026
1.640
1.660
1.640
1.640
1.640
181,000
Jun 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
1.610
1.650
1.610
1.650
1.650
390,000
Jun 22, 2026
1.780
1.800
1.780
1.780
1.580
87,000
Jun 18, 2026
1.770
1.800
1.760
1.800
1.598
94,000
Jun 17, 2026
1.800
1.820
1.760
1.790
1.589
160,000
Jun 16, 2026
1.770
1.770
1.770
1.770
1.571
-
Jun 15, 2026
1.760
1.760
1.750
1.760
1.562
24,000
Jun 12, 2026
1.790
1.790
1.760
1.790
1.589
47,000
Jun 11, 2026
1.750
1.770
1.750
1.760
1.562
51,000
Jun 10, 2026
1.750
1.750
1.750
1.750
1.553
-
Jun 9, 2026
1.730
1.780
1.730
1.750
1.553
22,000
Jun 8, 2026
1.770
1.770
1.740
1.740
1.544
22,000
Jun 5, 2026
1.730
1.740
1.740
1.740
1.544
23,000
Jun 4, 2026
1.740
1.740
1.740
1.740
1.544
-
Jun 3, 2026
1.790
1.790
1.700
1.740
1.544
144,000
Jun 2, 2026
1.790
1.800
1.790
1.790
1.589
6,000
Jun 1, 2026
1.800
1.800
1.800
1.800
1.598
1,000
May 29, 2026
1.810
1.820
1.790
1.790
1.589
40,000
May 28, 2026
1.750
1.800
1.740
1.750
1.553
46,000
May 27, 2026
1.780
1.780
1.740
1.740
1.544
163,000
May 26, 2026
1.830
1.830
1.760
1.780
1.580
161,000
May 22, 2026
1.840
1.840
1.830
1.830
1.624
18,000
May 21, 2026
1.830
1.830
1.830
1.840
1.633
21,000
May 20, 2026
1.830
1.830
1.830
1.830
1.624
-
May 19, 2026
1.830
1.830
1.820
1.830
1.624
5,000
May 18, 2026
1.850
1.870
1.840
1.840
1.633
130,000
May 15, 2026
1.890
1.890
1.860
1.860
1.651
24,000
May 14, 2026
1.880
1.880
1.850
1.860
1.651
69,000
May 13, 2026
1.880
1.880
1.880
1.880
1.669
-
May 12, 2026
1.910
1.910
1.880
1.880
1.669
8,000
May 11, 2026
1.870
1.870
1.870
1.870
1.660
-
May 8, 2026
1.890
1.920
1.870
1.870
1.660
59,000
May 7, 2026
1.870
1.890
1.870
1.890
1.678
18,000
May 6, 2026
1.870
1.870
1.840
1.870
1.660
150,000
May 5, 2026
1.860
1.860
1.860
1.860
1.651
-
May 4, 2026
1.860
1.860
1.850
1.860
1.651
86,000
Apr 30, 2026
1.860
1.860
1.860
1.860
1.651
-
Apr 29, 2026
1.900
1.900
1.860
1.860
1.651
16,000
Apr 28, 2026
1.880
1.880
1.850
1.860
1.651
56,000
Apr 27, 2026
1.880
1.920
1.880
1.920
1.704
21,000
Apr 24, 2026
1.900
1.920
1.880
1.920
1.704
49,000
Apr 23, 2026
1.900
1.900
1.900
1.900
1.687
-
Apr 22, 2026
1.860
1.860
1.860
1.860
1.651
-
Apr 21, 2026
1.900
1.900
1.880
1.880
1.669
46,000
Apr 20, 2026
1.890
1.900
1.870
1.900
1.687
92,000
Apr 17, 2026
1.850
1.850
1.850
1.850
1.642
-
Apr 16, 2026
1.860
1.860
1.850
1.850
1.642
79,945
Apr 15, 2026
1.880
1.880
1.880
1.880
1.669
-
Apr 14, 2026
1.870
1.880
1.840
1.880
1.669
83,000
Apr 13, 2026
1.860
1.860
1.860
1.860
1.651
-
Apr 10, 2026
1.880
1.880
1.860
1.860
1.651
10,000
Apr 9, 2026
1.880
1.880
1.880
1.880
1.669
82,000
Apr 8, 2026
1.850
1.900
1.850
1.900
1.687
210,650
Apr 2, 2026
1.850
1.880
1.820
1.860
1.651
103,000
Apr 1, 2026
1.800
1.900
1.790
1.880
1.669
704,000
Mar 31, 2026
1.630
1.670
1.630
1.670
1.482
36,000
Mar 30, 2026
1.670
1.670
1.670
1.670
1.482
-
Mar 27, 2026
1.670
1.670
1.650
1.670
1.482
64,000
Mar 26, 2026
1.700
1.700
1.670
1.670
1.482
51,000
Mar 25, 2026
1.680
1.780
1.670
1.760
1.562
13,000
Mar 24, 2026
1.700
1.700
1.700
1.700
1.509
-
Mar 23, 2026
1.690
1.700
1.650
1.700
1.509
52,000
Mar 20, 2026
1.710
1.710
1.690
1.690
1.500
30,000
Mar 19, 2026
1.720
1.720
1.720
1.720
1.527
-
Mar 18, 2026
1.720
1.720
1.720
1.720
1.527
-
Mar 17, 2026
1.720
1.720
1.720
1.720
1.527
-
Mar 16, 2026
1.710
1.710
1.710
1.710
1.518
-
Mar 13, 2026
1.760
1.760
1.760
1.760
1.562
-
Mar 12, 2026
1.750
1.760
1.750
1.760
1.562
17,000
Mar 11, 2026
1.790
1.790
1.790
1.790
1.589
-
Mar 10, 2026
1.720
1.790
1.710
1.790
1.589
46,000
Mar 9, 2026
1.730
1.730
1.690
1.690
1.500
127,000
Mar 6, 2026
1.750
1.750
1.750
1.750
1.553
-
Mar 5, 2026
1.800
1.770
1.750
1.750
1.553
66,000
Mar 4, 2026
1.760
1.800
1.750
1.770
1.571
195,000
Mar 3, 2026
1.800
1.800
1.800
1.800
1.598
-
Mar 2, 2026
1.800
1.800
1.800
1.800
1.598
-
Feb 27, 2026
1.810
1.850
1.810
1.850
1.642
12,000
Feb 26, 2026
1.830
1.830
1.800
1.800
1.598
146,000
Feb 25, 2026
1.800
1.870
1.800
1.830
1.624
106,000
Feb 24, 2026
1.800
1.800
1.800
1.800
1.598
30,000
Feb 23, 2026
1.800
1.800
1.770
1.800
1.598
213,000
Feb 20, 2026
1.770
1.770
1.770
1.770
1.571
146,000
Feb 16, 2026
1.800
1.800
1.800
1.800
1.598
-
Feb 13, 2026
1.780
1.780
1.760
1.770
1.571
12,000
Feb 12, 2026
1.800
1.800
1.800
1.800
1.598
78,000
Feb 11, 2026
1.740
1.780
1.730
1.810
1.607
335,000
Feb 10, 2026
1.750
1.750
1.750
1.750
1.553
-
Feb 9, 2026
1.740
1.740
1.740
1.740
1.544
-
Feb 6, 2026
1.740
1.740
1.740
1.740
1.544
1,000
Feb 5, 2026
1.740
1.740
1.740
1.740
1.544
-
Feb 4, 2026
1.750
1.770
1.720
1.740
1.544
87,000
Feb 3, 2026
1.760
1.760
1.760
1.760
1.562
4,000
Feb 2, 2026
1.770
1.770
1.760
1.760
1.562
122,000
Jan 30, 2026
1.850
1.850
1.780
1.780
1.580
34,000
Jan 29, 2026
1.830
1.840
1.800
1.800
1.598
190,000
Jan 28, 2026
1.800
1.800
1.780
1.780
1.580
10,000
Jan 27, 2026
1.790
1.800
1.760
1.780
1.580
49,000
Jan 26, 2026
1.800
1.800
1.800
1.800
1.598
-
Jan 23, 2026
1.800
1.800
1.760
1.800
1.598
119,292
Jan 22, 2026
1.770
1.800
1.770
1.770
1.571
8,000
Jan 21, 2026
1.830
1.830
1.750
1.800
1.598
343,000
Jan 20, 2026
1.790
1.790
1.790
1.790
1.589
22,000
Jan 19, 2026
1.810
1.890
1.790
1.800
1.598
65,000
Jan 16, 2026
1.850
1.850
1.790
1.790
1.589
26,000
Jan 15, 2026
1.810
1.900
1.810
1.850
1.642
66,000
Jan 14, 2026
1.780
1.810
1.780
1.790
1.589
123,000
Jan 13, 2026
1.780
1.780
1.780
1.780
1.580
65,000
Jan 12, 2026
1.800
1.800
1.740
1.780
1.580
14,000
Jan 9, 2026
1.800
1.800
1.800
1.800
1.598
-
Jan 8, 2026
1.800
1.800
1.800
1.800
1.598
-
Jan 7, 2026
1.800
1.800
1.800
1.800
1.598
-
Jan 6, 2026
1.770
1.800
1.780
1.800
1.598
51,000
Jan 5, 2026
1.730
1.780
1.710
1.780
1.580
102,000
Jan 2, 2026
1.800
1.800
1.800
1.800
1.598
-
Dec 31, 2025
1.800
1.800
1.800
1.800
1.598
-
Dec 30, 2025
1.800
1.800
1.800
1.800
1.598
-
Dec 29, 2025
1.760
1.760
1.750
1.750
1.553
124,000
Dec 24, 2025
1.800
1.800
1.800
1.800
1.598
-
Dec 23, 2025
1.800
1.800
1.800
1.800
1.598
7,000
Dec 22, 2025
1.830
1.830
1.830
1.830
1.624
25,000
Dec 19, 2025
1.810
1.810
1.800
1.800
1.598
51,000
Dec 18, 2025
1.830
1.830
1.830
1.830
1.624
17,000
Dec 17, 2025
1.830
1.830
1.830
1.830
1.624
-
Dec 16, 2025
1.830
1.830
1.830
1.830
1.624
-
Dec 15, 2025
1.840
1.840
1.820
1.830
1.624
4,000
Dec 12, 2025
1.920
1.920
1.830
1.840
1.633
12,000
Dec 11, 2025
1.930
1.930
1.910
1.920
1.704
25,000
Dec 10, 2025
1.960
1.960
1.960
1.950
1.731
6,000
Dec 9, 2025
1.890
1.890
1.830
1.830
1.624
30,986
Dec 8, 2025
1.830
1.950
1.830
1.870
1.660
42,000
Dec 5, 2025
1.810
1.900
1.810
1.840
1.633
13,000
Dec 4, 2025
1.830
1.830
1.810
1.810
1.607
11,000
Dec 3, 2025
1.830
1.840
1.830
1.840
1.633
20,000
Dec 2, 2025
1.840
1.840
1.840
1.840
1.633
-
Dec 1, 2025
1.830
1.850
1.800
1.840
1.633
87,500
Nov 28, 2025
1.830
1.830
1.830
1.830
1.624
38,000
Nov 27, 2025
1.830
1.830
1.830
1.830
1.624
24,000
Nov 26, 2025
1.860
1.860
1.830
1.830
1.624
100,000
Nov 25, 2025
1.840
1.860
1.760
1.860
1.651
92,000
Nov 24, 2025
1.830
1.840
1.830
1.840
1.633
20,000
Nov 21, 2025
1.750
1.750
1.750
1.750
1.553
-
Nov 20, 2025
1.800
1.840
1.810
1.810
1.607
23,000
Nov 19, 2025
1.780
1.780
1.780
1.780
1.580
4,000
Nov 18, 2025
1.750
1.770
1.750
1.770
1.571
64,000
Nov 17, 2025
1.760
1.780
1.750
1.760
1.562
164,500
Nov 14, 2025
1.860
1.860
1.820
1.830
1.624
14,000
Nov 13, 2025
1.830
1.860
1.830
1.860
1.651
4,000
Nov 12, 2025
1.830
1.860
1.800
1.840
1.633
128,000
Nov 11, 2025
1.780
1.780
1.770
1.770
1.571
21,000
Nov 10, 2025
1.780
1.780
1.780
1.780
1.580
6,000
Nov 7, 2025
1.820
1.820
1.780
1.780
1.580
20,000
Nov 6, 2025
1.800
1.800
1.800
1.800
1.598
-
