China Vanke Co., Ltd. (CHVKY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2500

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	101
Apr 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	200
Apr 12, 2024	0.2500	0.2500	0.2394	0.2394	0.2394	200
Apr 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	110
Apr 02, 2024	0.3410	0.3412	0.3410	0.3412	0.3412	3,500
Apr 01, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	2,500
Mar 28, 2024	0.3876	0.3876	0.3876	0.3876	0.3876	100
Mar 27, 2024	0.2648	0.2648	0.2648	0.2648	0.2648	-
Mar 26, 2024	0.2648	0.2648	0.2648	0.2648	0.2648	3,566
Mar 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Mar 21, 2024	0.3903	0.3903	0.3903	0.3903	0.3903	2,518
Mar 20, 2024	0.3838	0.3838	0.3838	0.3838	0.3838	-
Mar 19, 2024	0.3800	0.3838	0.3261	0.3838	0.3838	2,344
Mar 18, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	1,000
Mar 15, 2024	0.4000	0.4164	0.4000	0.4164	0.4164	1,565
Mar 14, 2024	0.3640	0.4290	0.3640	0.4290	0.4290	5,000
Mar 13, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
Mar 12, 2024	0.4402	0.4402	0.4395	0.4395	0.4395	2,300
Mar 11, 2024	0.4078	0.4085	0.4071	0.4085	0.4085	300
Mar 08, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Mar 07, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Mar 06, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Mar 05, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Mar 04, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Mar 01, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Feb 29, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Feb 28, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Feb 27, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
Feb 26, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	2,500
Feb 23, 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
Feb 22, 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
Feb 21, 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
Feb 20, 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
Feb 16, 2024	0.4465	0.4465	0.4465	0.4465	0.4465	1,410
Feb 15, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 14, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 13, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 12, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 09, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 08, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 07, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 06, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 05, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 02, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Feb 01, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 31, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 30, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 29, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 26, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 25, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 24, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 23, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 22, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 19, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 18, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 17, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 16, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 12, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 11, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 10, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 09, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 08, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 05, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 04, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 03, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Jan 02, 2024	0.3497	0.3497	0.3497	0.3497	0.3497	-
Dec 29, 2023	0.3497	0.3497	0.3497	0.3497	0.3497	-
Dec 28, 2023	0.3497	0.3497	0.3497	0.3497	0.3497	-
Dec 27, 2023	0.3497	0.3497	0.3497	0.3497	0.3497	100
Dec 26, 2023	0.4866	0.4866	0.4866	0.4866	0.4866	-
Dec 22, 2023	0.4866	0.4866	0.4866	0.4866	0.4866	-
Dec 21, 2023	0.4866	0.4866	0.4866	0.4866	0.4866	-
Dec 20, 2023	0.4866	0.4866	0.4866	0.4866	0.4866	108
Dec 19, 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
Dec 18, 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
Dec 15, 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
Dec 14, 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
Dec 13, 2023	0.3736	0.3736	0.3736	0.3736	0.3736	-
Dec 12, 2023	0.3736	0.3736	0.3736	0.3736	0.3736	1,000
Dec 11, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 08, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 07, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 06, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 05, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 04, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,151.10+758.45(+0.88%)

China Vanke Co., Ltd. (CHVKY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,151.10
+758.45(+0.88%)