China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 2,010,000 |
| 2026-04-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-04-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-04-24 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 300,000 |
| 2026-04-23 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 60,000 |
| 2026-04-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-04-21 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 120,000 |
| 2026-04-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-04-17 | 1.060 | 1.130 | 1.060 | 1.100 | 1.100 | 1,510,000 |
| 2026-04-16 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 100,000 |
| 2026-04-15 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 240,000 |
| 2026-04-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-04-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-04-10 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 400,000 |
| 2026-04-09 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 160,000 |
| 2026-04-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-03-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2026-03-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2026-03-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-25 | 1.110 | 1.200 | 1.110 | 1.180 | 1.180 | 230,000 |
| 2026-03-24 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 230,000 |
| 2026-03-23 | 1.130 | 1.200 | 1.100 | 1.160 | 1.160 | 0 |
| 2026-03-20 | 1.130 | 1.200 | 1.100 | 1.160 | 1.160 | 0 |
| 2026-03-19 | 1.130 | 1.200 | 1.100 | 1.170 | 1.170 | 0 |
| 2026-03-18 | 1.130 | 1.200 | 1.100 | 1.170 | 1.170 | 0 |
| 2026-03-17 | 1.130 | 1.200 | 1.100 | 1.180 | 1.180 | 0 |
| 2026-03-16 | 1.130 | 1.200 | 1.100 | 1.180 | 1.180 | 0 |
| 2026-03-13 | 1.130 | 1.200 | 1.100 | 1.180 | 1.180 | 1,490,000 |
| 2026-03-12 | 1.130 | 1.200 | 1.100 | 1.190 | 1.190 | 1,490,000 |
| 2026-03-11 | 1.130 | 1.200 | 1.100 | 1.190 | 1.190 | 1,490,000 |
| 2026-03-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,010,000 |
| 2026-03-09 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 730,000 |
| 2026-03-06 | 1.180 | 1.180 | 1.110 | 1.180 | 1.180 | 260,000 |
| 2026-03-05 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 70,000 |
| 2026-03-04 | 1.080 | 1.140 | 1.000 | 1.130 | 1.130 | 580,000 |
| 2026-03-03 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 110,000 |
| 2026-03-02 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 180,000 |
| 2026-02-27 | 1.130 | 1.170 | 1.100 | 1.170 | 1.170 | 5,060,000 |
| 2026-02-26 | 1.170 | 1.180 | 1.100 | 1.180 | 1.180 | 2,880,000 |
| 2026-02-25 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 3,090,000 |
| 2026-02-24 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 40,000 |
| 2026-02-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 80,000 |
| 2026-02-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 80,000 |
| 2026-02-16 | 1.100 | 1.210 | 1.100 | 1.200 | 1.200 | 310,000 |
| 2026-02-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 30,000 |
| 2026-02-12 | 1.170 | 1.190 | 1.150 | 1.170 | 1.170 | 10,000 |
| 2026-02-11 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 10,000 |
| 2026-02-10 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 4,590,000 |
| 2026-02-09 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 790,000 |
| 2026-02-06 | 1.210 | 1.300 | 1.150 | 1.280 | 1.280 | 1,470,000 |
| 2026-02-05 | 1.240 | 1.330 | 1.180 | 1.260 | 1.260 | 3,690,000 |
| 2026-02-04 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 580,000 |
| 2026-02-03 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 200,000 |
| 2026-02-02 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 100,000 |
| 2026-01-30 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 4,270,000 |
| 2026-01-29 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 7,490,000 |
| 2026-01-28 | 1.220 | 1.300 | 1.210 | 1.300 | 1.300 | 2,080,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.