China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.250 | 1.270 | 1.220 | 1.270 | 1.270 | 700,000 |
| 2025-02-06 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 520,000 |
| 2025-02-05 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 540,000 |
| 2025-02-04 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 680,000 |
| 2025-02-03 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 530,000 |
| 2025-01-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 980,000 |
| 2025-01-27 | 1.290 | 1.290 | 1.200 | 1.260 | 1.260 | 2,180,000 |
| 2025-01-24 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 832,164 |
| 2025-01-23 | 1.320 | 1.320 | 1.250 | 1.310 | 1.310 | 1,710,000 |
| 2025-01-22 | 1.430 | 1.440 | 1.300 | 1.330 | 1.330 | 1,600,000 |
| 2025-01-21 | 1.460 | 1.470 | 1.410 | 1.430 | 1.430 | 1,966,000 |
| 2025-01-20 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 1,260,000 |
| 2025-01-17 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 1,080,000 |
| 2025-01-16 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 1,570,000 |
| 2025-01-15 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 1,210,000 |
| 2025-01-14 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 680,000 |
| 2025-01-13 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 630,000 |
| 2025-01-10 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 1,070,000 |
| 2025-01-09 | 1.440 | 1.470 | 1.440 | 1.440 | 1.440 | 1,050,000 |
| 2025-01-08 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 420,000 |
| 2025-01-07 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 2,620,000 |
| 2025-01-06 | 1.440 | 1.520 | 1.440 | 1.500 | 1.500 | 2,830,000 |
| 2025-01-03 | 1.440 | 1.480 | 1.420 | 1.470 | 1.470 | 23,720,000 |
| 2025-01-02 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 1,180,000 |
| 2024-12-31 | 1.460 | 1.500 | 1.440 | 1.500 | 1.500 | 2,360,000 |
| 2024-12-30 | 1.460 | 1.490 | 1.430 | 1.470 | 1.470 | 2,630,000 |
| 2024-12-27 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 1,650,000 |
| 2024-12-24 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 290,000 |
| 2024-12-23 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 1,520,000 |
| 2024-12-20 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 4,570,000 |
| 2024-12-19 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 1,860,000 |
| 2024-12-18 | 1.450 | 1.490 | 1.430 | 1.480 | 1.480 | 4,680,000 |
| 2024-12-17 | 1.470 | 1.500 | 1.450 | 1.450 | 1.450 | 1,450,000 |
| 2024-12-16 | 1.460 | 1.520 | 1.460 | 1.490 | 1.490 | 3,460,000 |
| 2024-12-13 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 1,330,000 |
| 2024-12-12 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 810,000 |
| 2024-12-11 | 1.380 | 1.480 | 1.380 | 1.450 | 1.450 | 5,090,000 |
| 2024-12-10 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 1,050,000 |
| 2024-12-09 | 1.410 | 1.420 | 1.360 | 1.390 | 1.390 | 1,280,000 |
| 2024-12-06 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 1,500,000 |
| 2024-12-05 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 1,280,000 |
| 2024-12-04 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 2,980,000 |
| 2024-12-03 | 1.360 | 1.390 | 1.330 | 1.370 | 1.370 | 2,530,000 |
| 2024-12-02 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 1,110,000 |
| 2024-11-29 | 1.460 | 1.470 | 1.410 | 1.430 | 1.430 | 1,160,000 |
| 2024-11-28 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 1,340,000 |
| 2024-11-27 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 1,770,000 |
| 2024-11-26 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 1,200,000 |
| 2024-11-25 | 1.470 | 1.580 | 1.470 | 1.530 | 1.530 | 9,900,000 |
| 2024-11-22 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 4,210,000 |
| 2024-11-21 | 1.400 | 1.450 | 1.390 | 1.440 | 1.440 | 5,220,000 |
| 2024-11-20 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 980,000 |
| 2024-11-19 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 4,470,000 |
| 2024-11-18 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 3,470,000 |
| 2024-11-15 | 1.370 | 1.390 | 1.370 | 1.380 | 1.380 | 1,160,000 |
| 2024-11-14 | 1.360 | 1.400 | 1.350 | 1.370 | 1.370 | 4,610,000 |
| 2024-11-13 | 1.360 | 1.400 | 1.330 | 1.350 | 1.350 | 4,170,000 |
| 2024-11-12 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 1,360,000 |
| 2024-11-11 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 2,070,000 |
| 2024-11-08 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 2,480,000 |
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.