Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
CHINA VANKE CO., LTD. (02202) Stock Price HistoryNear an all-time low
CHINA VANKE CO., LTD. closed at HK$2.16 on Nov 12, 2026, −14.3% over 1 month, −50.9% over 1 year.
Price5-day MA25-day MAHang Seng IndexDisclosures
1-Month HighHK$2.52Oct 12
1-Month LowHK$2.16Oct 30
1-Week Change−5.7%vs Nov 5
1-Month Change−14.3%vs Oct 12
If you had invested HK$10,000 1 month ago, it would be worth HK$8,571 today (−14.3%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +0.2%, while this stock moved −14.3%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 12 (Thu)
HK$2.16
−0.02
−1.14%
Nov 11 (Wed)
HK$2.19
−0.01
−0.46%
Nov 10 (Tue)
HK$2.20
+0.03
+1.62%
Nov 9 (Mon)
HK$2.16
−0.05
−2.48%
Nov 6 (Fri)
HK$2.22
−0.08
−3.28%
Nov 5 (Thu)
HK$2.29
+0.07
+3.15%
Nov 4 (Wed)
HK$2.22
+0.03
+1.37%
Nov 3 (Tue)
HK$2.19
+0.00
+0.00%
Nov 2 (Mon)
HK$2.19
+0.04
+1.62%
Oct 30 (Fri)
HK$2.16
−0.05
−2.05%
Price5-day MA25-day MAHang Seng IndexDisclosures
3-Month HighHK$2.81Sep 29
3-Month LowHK$2.16Oct 30
1-Month Change−14.3%vs Oct 12
3-Month Change−14.6%vs Aug 12
If you had invested HK$10,000 3 months ago, it would be worth HK$8,538 today (−14.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −4.4%, while this stock moved −14.6%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 12 (Thu)
HK$2.16
−0.02
−1.14%
Nov 11 (Wed)
HK$2.19
−0.01
−0.46%
Nov 10 (Tue)
HK$2.20
+0.03
+1.62%
Nov 9 (Mon)
HK$2.16
−0.05
−2.48%
Nov 6 (Fri)
HK$2.22
−0.08
−3.28%
Nov 5 (Thu)
HK$2.29
+0.07
+3.15%
Nov 4 (Wed)
HK$2.22
+0.03
+1.37%
Nov 3 (Tue)
HK$2.19
+0.00
+0.00%
Nov 2 (Mon)
HK$2.19
+0.04
+1.62%
Oct 30 (Fri)
HK$2.16
−0.05
−2.05%
Price25-day MA75-day MAHang Seng IndexDisclosures
6-Month HighHK$3.25May 12
6-Month LowHK$2.12Jun 30
3-Month Change−14.6%vs Aug 12
6-Month Change−33.5%vs May 12
If you had invested HK$10,000 6 months ago, it would be worth HK$6,646 today (−33.5%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −7.7%, while this stock moved −33.5%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$2.16
+0.2%
Oct 2026
HK$2.16
−22.8%
Sep 2026
HK$2.79
+16.3%
Aug 2026
HK$2.40
−3.2%
Jul 2026
HK$2.48
+17.0%
Jun 2026
HK$2.12
−21.8%
May 2026
HK$2.71
−9.4%
Price25-day MA75-day MAHang Seng IndexDisclosures
52-Week HighHK$4.41Nov 13
52-Week LowHK$2.12Jun 30
Year to Date−34.1%vs Dec 31
From 52-Week High−51.0%Nov 13
If you had invested HK$10,000 1 year ago, it would be worth HK$4,909 today (−50.9%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −9.7%, while this stock moved −50.9%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$2.16
+0.2%
Oct 2026
HK$2.16
−22.8%
Sep 2026
HK$2.79
+16.3%
Aug 2026
HK$2.40
−3.2%
Jul 2026
HK$2.48
+17.0%
Jun 2026
HK$2.12
−21.8%
May 2026
HK$2.71
−9.4%
Apr 2026
HK$2.99
+2.7%
Mar 2026
HK$2.91
−22.6%
Feb 2026
HK$3.76
−1.1%
Jan 2026
HK$3.80
+15.9%
Dec 2025
HK$3.28
−9.9%
Nov 2025
HK$3.64
−17.3%
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$11.00Sep 30, 2024
3-Year LowHK$2.16Oct 30, 2026
Annualized Return−35.1%
Max Drawdown−80.4%
If you had invested HK$10,000 3 years ago, it would be worth HK$2,738 today (−72.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +39.3%, while this stock moved −72.6%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$2.16
−34.1%
2025
HK$3.28
―
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$21.50Feb 7, 2022
5-Year LowHK$2.16Oct 30, 2026
Annualized Return−35.6%
Max Drawdown−90.0%
If you had invested HK$10,000 5 years ago, it would be worth HK$1,109 today (−88.9%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −2.9%, while this stock moved −88.9%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$2.16
−34.1%
2025
HK$3.28
―
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$38.30Jan 2018
All-Time LowHK$2.12Jun 2026
Total Change−87.4%vs Jul 2014
Annualized Return−15.4%
If you had invested HK$10,000 in Jul 2014, it would be worth HK$1,259 today (−87.4%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −1.7%, while this stock moved −87.4%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$2.16
−34.1%
2025
HK$3.28
−37.9%
2024
HK$5.28
−26.9%
2023
HK$7.22
−54.3%
2022
HK$15.80
−12.9%
2021
HK$18.14
−31.9%
2020
HK$26.65
−19.8%
2019
HK$33.25
+25.0%
2018
HK$26.60
−14.7%
2017
HK$31.20
+76.3%
2016
HK$17.70
−22.7%
2015
HK$22.90
+32.4%
2014
HK$17.30
―
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 2014). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.10Disclosure2026/10/29 21:13
海外規制公告（コーポレートガバナンス）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（取締役会・監事会決議）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（業績の動向）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（業績の動向）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section