China Wantian Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.930	0.960	0.930	0.960	0.960	100,000
2025-10-28	0.940	0.940	0.940	0.940	0.940	0
2025-10-27	0.940	0.940	0.940	0.940	0.940	0
2025-10-24	0.940	0.940	0.940	0.940	0.940	0
2025-10-23	0.940	0.940	0.940	0.940	0.940	0
2025-10-22	0.940	0.940	0.940	0.940	0.940	0
2025-10-21	0.940	0.940	0.940	0.940	0.940	0
2025-10-20	0.950	0.950	0.900	0.950	0.950	120,000
2025-10-17	0.950	1.000	0.950	0.980	0.980	110,000
2025-10-16	0.870	0.870	0.870	0.870	0.870	0
2025-10-15	0.870	0.870	0.870	0.870	0.870	370,000
2025-10-14	0.860	0.860	0.830	0.850	0.850	110,000
2025-10-13	0.900	0.900	0.860	0.860	0.860	40,000
2025-10-10	0.910	0.910	0.910	0.910	0.910	0
2025-10-09	0.910	0.910	0.910	0.910	0.910	0
2025-10-08	0.910	0.910	0.910	0.910	0.910	0
2025-10-06	0.880	0.910	0.880	0.910	0.910	60,000
2025-10-03	0.890	0.950	0.800	0.930	0.930	4,230,000
2025-10-02	0.890	0.890	0.890	0.890	0.890	0
2025-09-30	0.890	0.890	0.890	0.890	0.890	0
2025-09-29	0.890	0.890	0.890	0.890	0.890	90,000
2025-09-26	0.920	0.930	0.890	0.900	0.900	320,000
2025-09-25	0.920	0.920	0.890	0.890	0.890	190,000
2025-09-24	0.900	0.950	0.900	0.930	0.930	90,000
2025-09-23	0.990	1.000	0.940	0.950	0.950	950,000
2025-09-22	0.790	1.190	0.790	0.990	0.990	3,860,000
2025-09-19	0.800	0.840	0.760	0.790	0.790	1,700,000
2025-09-18	0.780	0.850	0.750	0.830	0.830	1,530,000
2025-09-17	0.650	0.850	0.640	0.790	0.790	2,158,000
2025-09-16	0.870	0.890	0.650	0.650	0.650	4,090,000
2025-09-15	0.880	0.890	0.840	0.860	0.860	880,000
2025-09-12	0.910	0.910	0.870	0.900	0.900	500,000
2025-09-11	0.910	0.910	0.910	0.910	0.910	0
2025-09-10	0.910	0.910	0.910	0.910	0.910	0
2025-09-09	0.910	0.910	0.910	0.910	0.910	0
2025-09-08	0.910	0.910	0.910	0.910	0.910	300,000
2025-09-05	0.910	0.910	0.890	0.900	0.900	150,000
2025-09-04	0.910	0.910	0.900	0.910	0.910	290,000
2025-09-03	0.930	0.930	0.930	0.930	0.930	0
2025-09-02	0.940	0.940	0.940	0.940	0.940	0
2025-09-01	0.900	0.990	0.900	0.950	0.950	160,000
2025-08-29	0.920	0.920	0.920	0.920	0.920	0
2025-08-28	0.910	0.950	0.910	0.940	0.940	100,000
2025-08-27	0.900	0.900	0.850	0.900	0.900	520,000
2025-08-26	0.910	0.910	0.900	0.900	0.900	50,000
2025-08-25	0.920	0.920	0.920	0.920	0.920	0
2025-08-22	0.910	0.920	0.910	0.920	0.920	130,000
2025-08-21	0.930	0.930	0.930	0.930	0.930	0
2025-08-20	0.900	1.020	0.900	0.930	0.930	70,000
2025-08-19	0.940	0.940	0.890	0.930	0.930	40,000
2025-08-18	0.950	0.950	0.850	0.940	0.940	1,980,000
2025-08-15	1.000	1.000	0.900	0.950	0.950	2,750,000
2025-08-14	1.040	1.060	1.000	1.000	1.000	680,000
2025-08-13	1.020	1.080	1.000	1.030	1.030	1,140,000
2025-08-12	1.020	1.090	1.000	1.080	1.080	610,000
2025-08-11	1.050	1.050	1.050	1.050	1.050	50,000
2025-08-08	1.040	1.050	1.040	1.050	1.050	110,000
2025-08-07	1.070	1.090	1.020	1.050	1.050	510,000
2025-08-06	1.030	1.070	1.010	1.070	1.070	170,000
2025-08-05	1.030	1.100	0.950	1.030	1.030	1,870,000

← NewerPage 5 of 21 · 1,234 trading daysOlder →

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.