Dark

CHVKF
CHINA VANKE CO LTD. ORD
stock OTC

Inactive

Oct 5, 2022

1.95USD+2.042%(+0.04)2,660

Pre-market

0.00USD-100.000%(-1.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-05	1.9750	1.9750	1.9490	1.9490	+2.042%	2,660	0.000%
2022-09-01	1.9100	1.9100	1.9100	1.9100	-9.048%	706	+2.042%
2022-07-19	2.1000	2.1000	2.1000	2.1000	-13.934%	128	-7.190%
2022-06-30	2.4450	2.4450	2.4400	2.4400	+11.655%	625	-20.123%
2022-05-11	2.1853	2.1853	2.1853	2.1853	-14.302%	32,600	-10.813%
2022-04-19	2.5500	2.5500	2.5500	2.5500	-2.299%	447	-23.569%
2022-04-04	2.6100	2.6100	2.6100	2.6100	+23.113%	100	-25.326%
2022-03-24	2.1200	2.1200	2.1200	2.1200	-5.987%	129,668	-8.066%
2022-03-17	2.2600	2.2600	2.2550	2.2550	+0.222%	2,660	-13.570%
2022-03-07	2.2500	2.2500	2.2500	2.2500	-9.639%	100	-13.378%
2022-02-07	2.4900	2.4900	2.4900	2.4900	+6.410%	100	-21.727%
2021-11-22	2.4200	2.4200	2.3400	2.3400	-2.092%	1,200	-16.709%
2021-11-19	2.3900	2.3900	2.3900	2.3900	-11.481%	1,398	-18.452%
2021-10-22	2.7000	2.7000	2.7000	2.7000	+3.846%	200	-27.815%
2021-10-21	2.6000	2.6000	2.6000	2.6000	-6.475%	608	-25.038%
2021-09-29	2.7900	2.7900	2.6450	2.7800	+10.090%	91,995	-29.892%
2021-09-24	2.5252	2.5252	2.5252	2.5252	+1.008%	67,000	-22.818%
2021-09-16	2.5600	2.5600	2.5000	2.5000	-5.199%	2,000	-22.040%
2021-09-09	2.6371	2.6371	2.6371	2.6371	-12.097%	9,000	-26.093%
2021-08-11	2.9900	3.0000	2.9900	3.0000	+7.143%	720	-35.033%
2021-08-06	2.8000	2.8000	2.8000	2.8000	0.000%	671,200	-30.393%
2021-08-04	2.8000	2.8000	2.8000	2.8000	-11.111%	1,000	-30.393%
2021-07-12	3.1000	3.1500	3.1000	3.1500	+125,900.000%	902	-38.127%
2021-06-29	0.0025	3.3399	0.0025	0.0025	-99.924%	500	+77,860.000%
2021-06-25	3.3000	3.3000	3.3000	3.3000	-0.602%	100	-40.939%
2021-06-15	3.3200	3.3200	3.3200	3.3200	-3.207%	2,000	-41.295%
2021-05-27	3.5000	3.5000	3.4300	3.4300	-18.333%	400	-43.178%
2021-03-17	4.2000	4.2000	4.2000	4.2000	+0.962%	2,010	-53.595%
2021-03-16	4.1600	4.1600	4.1600	4.1600	+12.432%	400	-53.149%
2021-03-15	3.7000	3.7000	3.7000	3.7000	0.000%	100	-47.324%
2021-01-29	3.7000	3.7000	3.7000	3.7000	-5.128%	2,500	-47.324%
2021-01-25	3.9000	3.9000	3.9000	3.9000	0.000%	250	-50.026%
2021-01-15	3.9000	3.9000	3.9000	3.9000	-1.266%	1,200	-50.026%
2021-01-14	3.9500	3.9500	3.9500	3.9500	+6.757%	200	-50.658%
2021-01-13	3.7000	3.7000	3.7000	3.7000	+7.246%	1,400	-47.324%
2020-11-10	3.4500	3.4500	3.4500	3.4500	0.000%	500	-43.507%
2020-11-06	3.4500	3.4500	3.4500	3.4500	+15.772%	330	-43.507%
2020-10-08	2.9800	2.9800	2.9800	2.9800	+1.706%	13,000	-34.597%
2020-10-06	2.9300	2.9300	2.9300	2.9300	-4.248%	23,100	-33.481%
2020-09-22	3.0600	3.0600	3.0600	3.0600	+4.082%	3,000	-36.307%
2020-09-09	2.9400	2.9400	2.9400	2.9400	-0.339%	100	-33.707%
2020-09-01	2.9500	2.9500	2.9500	2.9500	-10.606%	1,900	-33.932%
2020-08-19	3.3000	3.3000	3.3000	3.3000	+4.762%	1,219	-40.939%
2020-08-10	3.1500	3.1500	3.1500	3.1500	-13.699%	1,000	-38.127%
2020-07-09	3.6500	3.6500	3.6500	3.6500	+25.862%	200	-46.603%
2020-07-07	2.9000	2.9000	2.9000	2.9000	0.000%	1,000	-32.793%
2020-07-02	2.9000	2.9000	2.9000	2.9000	-10.769%	150	-32.793%
2020-06-29	3.2500	3.2500	3.2500	3.2500	-8.451%	500	-40.031%
2020-06-04	3.5500	3.5500	3.5500	3.5500	+9.231%	150	-45.099%
2020-06-01	3.2500	3.2500	3.2500	3.2500	0.000%	3,000	-40.031%
2020-05-14	3.2500	3.2500	3.2500	3.2500	+4.839%	200	-40.031%
2020-04-27	3.1000	3.1000	3.1000	3.1000	0.000%	1,000	-37.129%
2020-03-27	3.1000	3.1000	3.1000	3.1000	-3.427%	115	-37.129%
2020-03-20	3.2100	3.2100	3.2100	3.2100	+10.690%	2,100	-39.283%
2020-03-19	2.9000	2.9000	2.9000	2.9000	-26.020%	500	-32.793%
2020-02-25	3.9200	3.9200	3.9200	3.9200	+4.255%	6,000	-50.281%
2020-02-24	3.7600	3.7600	3.7600	3.7600	-1.053%	150	-48.165%
2020-02-06	3.8000	3.8000	3.8000	3.8000	+7.649%	300	-48.711%
2020-01-30	3.5300	3.5300	3.5300	3.5300	+0.857%	660	-44.788%
2020-01-24	3.5000	3.5000	3.5000	3.5000	-19.540%	100	-44.314%
2020-01-15	4.3500	4.3500	4.3500	4.3500	+0.462%	100	-55.195%
2020-01-06	4.3300	4.3300	4.3300	4.3300	+2.607%	115	-54.988%
2019-12-27	4.0300	4.2200	4.0300	4.2200	+20.571%	6,000	-53.815%
2019-10-07	3.5000	3.5000	3.5000	3.5000	-0.285%	1,800	-44.314%
2019-10-02	3.5100	3.5100	3.5100	3.5100	-5.645%	409	-44.473%
2019-09-16	3.7200	3.7200	3.7200	3.7200	+3.333%	200	-47.608%
2019-09-12	3.6000	3.6000	3.6000	3.6000	+2.857%	2,200	-45.861%
2019-08-21	3.5000	3.5000	3.5000	3.5000	+1.449%	586	-44.314%
2019-08-07	3.4500	3.4500	3.4500	3.4500	-11.538%	2,000	-43.507%
2019-07-30	3.9000	3.9000	3.9000	3.9000	-1.266%	2,300	-50.026%
2019-07-23	3.9500	3.9500	3.9500	3.9500	+1.542%	300	-50.658%
2019-07-18	3.8900	3.8900	3.8900	3.8900	+5.420%	300	-49.897%
2019-06-11	3.6900	3.6900	3.6900	3.6900	+2.500%	1,582	-47.182%
2019-05-20	3.6000	3.6000	3.6000	3.6000	-6.736%	276	-45.861%
2019-05-06	3.8600	3.8600	3.8600	3.8600	+0.260%	1,000	-49.508%
2019-05-03	3.8500	3.8500	3.8500	3.8500	-0.773%	3,000	-49.377%
2019-04-24	3.9500	3.9500	3.8800	3.8800	-11.818%	3,400	-49.768%
2019-04-12	4.4000	4.4000	4.4000	4.4000	0.000%	200	-55.705%
2019-04-09	4.4000	4.4000	4.4000	4.4000	+7.056%	1,000	-55.705%
2019-03-21	4.1100	4.1100	4.1100	4.1100	0.000%	100	-52.579%
2019-03-20	4.1100	4.1100	4.1100	4.1100	+3.008%	700	-52.579%
2019-03-07	3.9900	3.9900	3.9900	3.9900	+3.368%	374	-51.153%
2019-02-19	3.8600	3.8600	3.8600	3.8600	-1.026%	500	-49.508%
2019-02-01	3.9000	3.9000	3.9000	3.9000	0.000%	600	-50.026%
2019-01-31	3.9000	3.9000	3.9000	3.9000	+4.000%	1,200	-50.026%
2019-01-25	3.7500	3.7500	3.7500	3.7500	+2.740%	1,904	-48.027%
2019-01-16	3.6500	3.6500	3.6500	3.6500	+3.399%	400	-46.603%
2019-01-15	3.5300	3.5300	3.5300	3.5300	+3.824%	426	-44.788%
2018-12-04	3.4000	3.4000	3.4000	3.4000	-4.225%	1,420	-42.676%
2018-11-21	3.5500	3.5500	3.5500	3.5500	+3.801%	2,000	-45.099%
2018-11-08	3.3500	3.4200	3.3500	3.4200	-2.286%	3,354	-43.012%
2018-11-06	3.5000	3.5000	3.5000	3.5000	+1.156%	286	-44.314%
2018-11-02	3.4600	3.4600	3.4600	3.4600	+6.462%	1,420	-43.671%
2018-11-01	3.2500	3.2500	3.0000	3.2500	+8.333%	1,928	-40.031%
2018-10-31	3.0000	3.0000	3.0000	3.0000	0.000%	100	-35.033%
2018-10-15	3.0000	3.0000	3.0000	3.0000	+11.111%	677	-35.033%
2018-10-11	2.7000	2.7000	2.7000	2.7000	-9.699%	1,000	-27.815%
2018-10-09	2.9900	2.9900	2.9900	2.9900	-1.967%	738	-34.816%
2018-10-08	3.0500	3.0500	3.0500	3.0500	-5.864%	1,300	-36.098%
2018-10-01	3.3800	3.3800	3.2400	3.2400	-4.706%	1,200	-39.846%
2018-09-24	3.4000	3.4000	3.4000	3.4000	+6.918%	2,750	-42.676%
2018-09-13	3.1800	3.1800	3.1800	3.1800	+3.922%	817	-38.711%
2018-09-11	3.0600	3.0600	3.0600	3.0600	-2.857%	2,000	-36.307%
2018-09-06	3.1500	3.1500	3.1500	3.1500	+1.613%	250	-38.127%
2018-08-20	3.1000	3.1000	3.1000	3.1000	+5.802%	2,000	-37.129%
2018-08-07	2.9300	2.9300	2.9300	2.9300	+2.807%	1,755	-33.481%
2018-08-06	3.1500	3.1500	2.8500	2.8500	-5.000%	1,122	-31.614%
2018-08-02	3.0000	3.0000	3.0000	3.0000	-4.762%	106	-35.033%
2018-08-01	3.1500	3.1500	3.1500	3.1500	+0.318%	1,904	-38.127%
2018-07-31	3.1400	3.1400	3.1400	3.1400	-3.385%	500	-37.930%
2018-07-26	3.2500	3.2500	3.2500	3.2500	0.000%	1,000	-40.031%
2018-07-24	3.2500	3.2500	3.2500	3.2500	+3.175%	1,075	-40.031%
2018-07-23	3.1500	3.1500	3.1500	3.1500	-1.563%	800	-38.127%
2018-07-19	3.2000	3.2000	3.2000	3.2000	0.000%	800	-39.094%
2018-07-18	3.2000	3.2000	3.2000	3.2000	-3.030%	600	-39.094%
2018-07-09	3.3000	3.3000	3.3000	3.3000	+1.227%	500	-40.939%
2018-07-06	3.2600	3.2600	3.2600	3.2600	+0.929%	32,000	-40.215%
2018-07-05	3.1600	3.2300	3.1600	3.2300	-11.507%	2,900	-39.659%
2018-06-29	3.2500	3.6500	3.2500	3.6500	+10.606%	14,084	-46.603%
2018-06-27	3.3000	3.3000	3.3000	3.3000	-8.840%	400	-40.939%
2018-06-25	3.6200	3.6200	3.6200	3.6200	-4.233%	400	-46.160%
2018-06-20	3.7800	3.7800	3.7800	3.7800	+2.997%	1,898	-48.439%
2018-06-04	3.6000	3.9000	3.5900	3.6700	+4.857%	2,695	-46.894%
2018-06-01	3.5000	3.5000	3.5000	3.5000	-4.632%	1,898	-44.314%
2018-05-29	3.6700	3.6700	3.6700	3.6700	-5.168%	8,096	-46.894%
2018-05-22	3.8700	3.8700	3.8700	3.8700	-1.527%	1,500	-49.638%
2018-05-16	3.9300	3.9300	3.9300	3.9300	+0.769%	2,811	-50.407%
2018-05-08	3.9000	3.9000	3.9000	3.9000	0.000%	451	-50.026%
2018-05-07	3.9000	3.9000	3.9000	3.9000	-0.510%	2,070	-50.026%
2018-05-04	3.7000	3.9200	3.7000	3.9200	+0.513%	1,600	-50.281%
2018-05-02	4.5800	4.5800	3.9000	3.9000	-8.235%	2,760	-50.026%
2018-05-01	4.2500	4.2500	4.2500	4.2500	+3.659%	147	-54.141%
2018-04-27	4.1000	4.1000	4.1000	4.1000	+4.061%	500	-52.463%
2018-04-26	3.9500	3.9500	3.9400	3.9400	-3.902%	1,925	-50.533%
2018-04-18	4.1800	4.1800	4.0000	4.1000	+2.500%	4,863	-52.463%
2018-04-17	4.0000	4.0000	4.0000	4.0000	-8.257%	1,278	-51.275%
2018-04-12	4.3600	4.3600	4.3600	4.3600	+0.230%	1,500	-55.298%
2018-04-05	4.3500	4.3500	4.3500	4.3500	-5.435%	100	-55.195%
2018-04-04	4.6000	4.6000	4.6000	4.6000	0.000%	395	-57.630%
2018-04-03	4.6000	4.6000	4.6000	4.6000	+6.977%	444	-57.630%
2018-03-19	4.3000	4.3000	4.3000	4.3000	-3.371%	2,400	-54.674%
2018-03-12	4.4500	4.4500	4.4500	4.4500	+3.488%	1,000	-56.202%
2018-03-08	4.3000	4.3000	4.3000	4.3000	+1.655%	1,100	-54.674%
2018-03-02	4.2300	4.2300	4.2300	4.2300	-6.000%	1,000	-53.924%
2018-03-01	4.5000	4.5000	4.5000	4.5000	-4.255%	200	-56.689%
2018-02-23	4.7000	4.7000	4.7000	4.7000	0.000%	150	-58.532%
2018-02-22	4.7000	4.7000	4.7000	4.7000	+1.075%	1,000	-58.532%
2018-02-20	4.6500	4.6500	4.6500	4.6500	-3.125%	426	-58.086%
2018-02-16	4.8000	4.8000	4.8000	4.8000	+7.623%	1,100	-59.396%
2018-02-14	4.4600	4.4600	4.4600	4.4600	-6.105%	806	-56.300%
2018-02-05	4.7500	4.7500	4.7500	4.7500	-3.061%	1,000	-58.968%
2018-01-31	4.9000	4.9000	4.9000	4.9000	-2.970%	850	-60.224%
2018-01-25	5.0500	5.0500	5.0500	5.0500	-5.607%	1,000	-61.406%
2018-01-24	5.3500	5.3500	5.3500	5.3500	-1.835%	1,000	-63.570%
2018-01-23	5.4500	5.4500	5.4500	5.4500	+4.808%	200	-64.239%
2018-01-17	5.2000	5.2000	5.2000	5.2000	+1.961%	197	-62.519%
2018-01-10	5.1000	5.1000	5.1000	5.1000	+30.102%	1,200	-61.784%
2017-12-28	3.9200	3.9200	3.9200	3.9200	+6.522%	2,000	-50.281%
2017-12-26	3.6800	3.6800	3.6800	3.6800	+4.545%	1,000	-47.038%
2017-12-20	3.5200	3.5200	3.5200	3.5200	+40.800%	3,000	-44.631%
2017-12-19	2.5000	2.5000	2.5000	2.5000	-32.796%	265	-22.040%
2017-11-28	3.7200	3.7200	3.7200	3.7200	-0.800%	265	-47.608%
2017-11-27	3.7500	3.7500	3.7500	3.7500	+6.534%	1,000	-48.027%
2017-11-20	3.5200	3.5200	3.5200	3.5200	-1.401%	750	-44.631%
2017-11-09	3.5700	3.5700	3.5700	3.5700	-0.833%	385	-45.406%
2017-11-07	3.6000	3.6000	3.6000	3.6000	0.000%	1,000	-45.861%
2017-11-01	3.6000	3.6000	3.6000	3.6000	+4.348%	2,080	-45.861%
2017-10-03	3.3500	3.4500	3.3500	3.4500	+10.577%	1,275	-43.507%
2017-09-25	3.2400	3.3100	3.1200	3.1200	-13.092%	8,014	-37.532%
2017-09-22	3.5900	3.5900	3.5900	3.5900	-1.102%	1,250	-45.710%
2017-09-21	3.6300	3.6300	3.6300	3.6300	+0.276%	1,105	-46.309%
2017-09-20	3.6200	3.6200	3.6200	3.6200	-0.822%	1,000	-46.160%
2017-09-19	3.6500	3.6500	3.6500	3.6500	+10.606%	1,025	-46.603%
2017-09-11	3.3000	3.3000	3.3000	3.3000	0.000%	661	-40.939%
2017-09-07	3.3000	3.3000	3.3000	3.3000	+13.793%	1,200	-40.939%
2017-09-05	2.9000	2.9000	2.9000	2.9000	+3.203%	1,750	-32.793%
2017-09-01	2.8100	2.8100	2.8100	2.8100	+0.357%	13,540	-30.641%
2017-08-31	2.9500	3.2000	2.8000	2.8000	-3.448%	4,492	-30.393%
2017-08-30	2.9000	2.9000	2.9000	2.9000	0.000%	675	-32.793%
2017-08-25	2.9000	2.9000	2.7700	2.9000	-1.695%	2,700	-32.793%
2017-08-15	2.9500	2.9500	2.9500	2.9500	+8.456%	446	-33.932%
2017-08-11	2.7200	2.7200	2.7200	2.7200	-7.797%	1,775	-28.346%
2017-08-09	2.9500	2.9500	2.9500	2.9500	-1.667%	300	-33.932%
2017-08-08	3.0400	3.0400	3.0000	3.0000	+1.695%	2,100	-35.033%
2017-08-03	2.9500	2.9500	2.9500	2.9500	+0.340%	400	-33.932%
2017-08-01	3.0000	3.0000	2.9400	2.9400	+3.158%	7,000	-33.707%
2017-07-26	2.8500	3.0000	2.8500	2.8500	-2.062%	9,375	-31.614%
2017-07-25	2.9000	3.0000	2.8700	2.9100	-1.356%	30,465	-33.024%
2017-07-24	2.9500	2.9500	2.9500	2.9500	-4.839%	200	-33.932%
2017-07-20	3.1000	3.1000	3.1000	3.1000	+10.714%	200	-37.129%
2017-06-22	2.8000	2.8000	2.8000	2.8000	+2.190%	1,750	-30.393%
2017-06-20	2.7400	2.7400	2.7400	2.7400	-1.439%	1,000	-28.869%
2017-06-15	2.7800	2.7800	2.7800	2.7800	+7.336%	1,741	-29.892%
2017-06-05	2.5900	2.5900	2.5900	2.5900	+1.172%	354	-24.749%
2017-06-02	2.5600	2.5600	2.5600	2.5600	-0.389%	650	-23.867%
2017-05-31	2.5700	2.5700	2.5700	2.5700	+1.581%	101	-24.163%
2017-05-19	2.5300	2.5300	2.5300	2.5300	+0.397%	16,915	-22.964%
2017-05-17	2.5200	2.5200	2.5200	2.5200	-1.176%	385	-22.659%
2017-05-12	2.5500	2.5500	2.5500	2.5500	0.000%	5,600	-23.569%
2017-05-08	2.4500	2.5500	2.4500	2.5500	+0.394%	2,200	-23.569%
2017-05-05	2.5700	2.5700	2.5400	2.5400	+1.600%	3,009	-23.268%
2017-05-04	2.5000	2.5000	2.5000	2.5000	0.000%	300	-22.040%
2017-05-02	2.5000	2.5000	2.5000	2.5000	0.000%	1,900	-22.040%
2017-05-01	2.5000	2.5000	2.5000	2.5000	-7.407%	100	-22.040%
2017-04-21	2.7000	2.7000	2.7000	2.7000	-1.818%	100	-27.815%
2017-03-31	2.7500	2.7500	2.7500	2.7500	+7.843%	400	-29.127%
2017-03-02	2.5500	2.5500	2.5500	2.5500	-1.923%	4,100	-23.569%
2017-02-27	2.6000	2.6000	2.6000	2.6000	+2.362%	500	-25.038%
2017-02-22	2.5400	2.5400	2.5400	2.5400	+3.673%	2,000	-23.268%
2017-02-02	2.4500	2.4500	2.4500	2.4500	-5.769%	2,000	-20.449%
2017-01-27	2.6000	2.6000	2.6000	2.6000	+8.333%	1,900	-25.038%
2017-01-13	2.4000	2.4000	2.4000	2.4000	0.000%	1,200	-18.792%
2016-12-29	2.4000	2.4000	2.4000	2.4000	-7.692%	13,400	-18.792%
2016-12-21	2.6000	2.6000	2.6000	2.6000	-5.455%	1,000	-25.038%
2016-11-15	2.7500	2.7500	2.7500	2.7500	+4.563%	1,000	-29.127%
2016-10-28	2.6300	2.6300	2.6300	2.6300	-2.230%	1,650	-25.894%
2016-09-22	2.6900	2.6900	2.6900	2.6900	0.000%	620	-27.546%

.dark-mode .hBqCSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBqCSf{ color: #333333; background-color: white; border: 2px solid #333333; }CHVKFCHINA VANKE CO LTD. ORDstock OTC

CHVKF
CHINA VANKE CO LTD. ORD
stock OTC