China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.230 | 1.250 | 1.170 | 1.250 | 1.250 | 1,810,000 |
| 2026-01-23 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 550,000 |
| 2026-01-22 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 70,000 |
| 2026-01-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 20,000 |
| 2026-01-20 | 1.290 | 1.340 | 1.260 | 1.260 | 1.260 | 230,000 |
| 2026-01-19 | 1.250 | 1.270 | 1.220 | 1.270 | 1.270 | 250,000 |
| 2026-01-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,000 |
| 2026-01-15 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 70,000 |
| 2026-01-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 20,000 |
| 2026-01-13 | 1.320 | 1.330 | 1.280 | 1.280 | 1.280 | 410,000 |
| 2026-01-12 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 430,000 |
| 2026-01-09 | 1.280 | 1.400 | 1.270 | 1.330 | 1.330 | 3,970,000 |
| 2026-01-08 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 110,000 |
| 2026-01-07 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 28,000 |
| 2026-01-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-01-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-01-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-12-31 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 140,000 |
| 2025-12-30 | 1.310 | 1.400 | 1.310 | 1.390 | 1.390 | 230,000 |
| 2025-12-29 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 150,000 |
| 2025-12-24 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 100,000 |
| 2025-12-23 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 360,000 |
| 2025-12-22 | 1.380 | 1.390 | 1.330 | 1.390 | 1.390 | 90,000 |
| 2025-12-19 | 1.330 | 1.390 | 1.320 | 1.390 | 1.390 | 3,090,000 |
| 2025-12-18 | 1.390 | 1.390 | 1.330 | 1.390 | 1.390 | 220,000 |
| 2025-12-17 | 1.290 | 1.400 | 1.240 | 1.400 | 1.400 | 5,250,000 |
| 2025-12-16 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 560,000 |
| 2025-12-15 | 1.300 | 1.330 | 1.280 | 1.280 | 1.280 | 440,000 |
| 2025-12-12 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 480,000 |
| 2025-12-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-12-10 | 1.200 | 1.230 | 1.170 | 1.230 | 1.230 | 420,000 |
| 2025-12-09 | 1.240 | 1.250 | 1.150 | 1.250 | 1.250 | 810,000 |
| 2025-12-08 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 80,000 |
| 2025-12-05 | 1.170 | 1.250 | 1.160 | 1.250 | 1.250 | 200,000 |
| 2025-12-04 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 160,000 |
| 2025-12-03 | 1.250 | 1.250 | 1.210 | 1.240 | 1.240 | 240,000 |
| 2025-12-02 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 160,000 |
| 2025-12-01 | 1.240 | 1.240 | 1.190 | 1.240 | 1.240 | 100,000 |
| 2025-11-28 | 1.160 | 1.330 | 1.130 | 1.240 | 1.240 | 9,280,000 |
| 2025-11-27 | 1.050 | 1.330 | 1.020 | 1.140 | 1.140 | 4,120,000 |
| 2025-11-26 | 1.070 | 1.150 | 1.050 | 1.050 | 1.050 | 1,790,000 |
| 2025-11-25 | 1.020 | 1.090 | 1.020 | 1.080 | 1.080 | 200,000 |
| 2025-11-24 | 0.950 | 1.030 | 0.950 | 0.990 | 0.990 | 410,000 |
| 2025-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,270,000 |
| 2025-11-20 | 1.000 | 1.040 | 0.990 | 1.000 | 1.000 | 1,270,000 |
| 2025-11-19 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 390,000 |
| 2025-11-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-11-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-11-14 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 200,000 |
| 2025-11-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-12 | 0.950 | 1.000 | 0.920 | 1.000 | 1.000 | 890,000 |
| 2025-11-11 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 200,000 |
| 2025-11-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-11-07 | 0.950 | 1.000 | 0.910 | 1.000 | 1.000 | 250,000 |
| 2025-11-06 | 0.990 | 1.030 | 0.920 | 0.990 | 0.990 | 10,000 |
| 2025-11-05 | 0.920 | 1.030 | 0.920 | 1.000 | 1.000 | 70,000 |
| 2025-11-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-11-03 | 0.910 | 1.090 | 0.850 | 1.060 | 1.060 | 1,550,000 |
| 2025-10-31 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 330,000 |
| 2025-10-30 | 0.930 | 0.960 | 0.930 | 0.960 | 0.960 | 100,000 |
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.