HKEX · 2202 · stock
China Vanke Co., Ltd. (2202) stock price history
Every HKEX trading session of China Vanke Co., Ltd. from Jun 25, 2014 to Sep 28, 2026: 3,021 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2202 adjusted close, 2014 to 2026
- HK$30.53
- All time high, 2018
- HK$5.62
- 52 week high, HK$2.10 low
- 3,021
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
2202 key facts
- China Vanke Co., Ltd. (2202) closed at HK$2.53 on Sep 28, 2026 on HKEX.
- 2202's all time high close is HK$30.53, set on Jan 16, 2018; its all time low close is HK$2.12 on Jun 30, 2026.
- 2202's 52 week range is HK$2.10 to HK$5.62.
- 2202 returned -53.4% over the year to Sep 28, 2026 and -85.7% over five years.
- Over ten years 2202 returned -82%, -15.8% a year compounded.
- 2202's deepest drawdown was -93.1% from Jan 16, 2018 to Jun 30, 2026.
- DataCedar holds 3,021 daily sessions of 2202 history from Jun 25, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2202 price chart, 2014 to 2026
2202 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +14.8% |
| 6 months | -15.0% |
| Year to date | -23.7% |
| 1 year | -53.4% |
| 3 years | -70.1% |
| 5 years | -85.7% |
| 10 years | -82.0% |
| Since Jun 25, 2014 | -70.2% |
| Compound annual growth, 12.3 years | -9.4% |
2202 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$30.53 on Jan 16, 2018
- All time low close
- HK$2.12 on Jun 30, 2026
- 52 week high
- HK$5.62 on Oct 2, 2025
- 52 week low
- HK$2.10 on Jun 30, 2026
- Deepest drawdown
- -93.1% from Jan 16, 2018 to Jun 30, 2026, not yet recovered
- Best single session
- +61.1% on Oct 2, 2024
- Worst single session
- -31.5% on Oct 8, 2024
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2017, +83%
- Worst calendar year
- 2023, -51%
2202 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 25, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$3.28 | HK$4.14 | HK$2.10 | HK$2.53 | -23.0% | 5.6B | 182 |
| 2025 | HK$5.29 | HK$6.87 | HK$3.28 | HK$3.28 | -37.9% | 11.7B | 246 |
| 2024 | HK$7.24 | HK$14.08 | HK$3.63 | HK$5.28 | -26.9% | 16.9B | 246 |
| 2023 | HK$14.04 | HK$16.40 | HK$6.80 | HK$7.22 | -50.8% | 4.3B | 243 |
| 2022 | HK$15.80 | HK$19.03 | HK$9.18 | HK$14.69 | -7.0% | 2.8B | 246 |
| 2021 | HK$21.80 | HK$28.63 | HK$14.67 | HK$15.80 | -27.5% | 2.2B | 247 |
| 2020 | HK$26.15 | HK$27.25 | HK$16.98 | HK$21.80 | -16.4% | 2.3B | 248 |
| 2019 | HK$20.08 | HK$26.87 | HK$19.17 | HK$26.07 | +29.9% | 1.7B | 246 |
| 2018 | HK$22.61 | HK$31.00 | HK$16.23 | HK$20.08 | -11.1% | 2.3B | 246 |
| 2017 | HK$12.36 | HK$22.90 | HK$12.27 | HK$22.57 | +83.3% | 2.7B | 247 |
| 2016 | HK$15.08 | HK$16.77 | HK$10.13 | HK$12.32 | -18.4% | 3.1B | 247 |
| 2015 | HK$11.31 | HK$15.88 | HK$10.01 | HK$15.08 | +36.9% | 2.9B | 247 |
| 2014 | HK$8.70 | HK$11.66 | HK$8.18 | HK$11.02 | n/a | 1.7B | 130 |
2202 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$2.53 | +5.2% |
| August 2026 | HK$2.40 | -3.2% |
| July 2026 | HK$2.48 | +17.0% |
| June 2026 | HK$2.12 | -21.8% |
| May 2026 | HK$2.71 | -9.4% |
| April 2026 | HK$2.99 | +2.7% |
| March 2026 | HK$2.91 | -22.6% |
| February 2026 | HK$3.76 | -1.1% |
| January 2026 | HK$3.80 | +15.9% |
| December 2025 | HK$3.28 | -9.9% |
| November 2025 | HK$3.64 | -17.3% |
| October 2025 | HK$4.40 | -21.0% |
About the 2202 data
Daily bars. 3,021 sessions from Jun 25, 2014 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2202/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2196 Shanghai Fosun Pharmaceutical (Group) Co., Ltd.
- 2197 Clover Biopharmaceuticals, Ltd.
- 2198 China Sanjiang Fine Chemicals Company Limited
- 2199 Regina Miracle International (Holdings) Limited
- 2203 Brainhole Technology Limited
- 2208 Goldwind Science&Technology Co., Ltd.
- 2209 YesAsia Holdings Limited
- 2210 Beijing Capital Jiaye Property Services Co., Limited
Common questions
2202 share price history
