China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.895	0.940	0.870	0.875	0.875	9,670,000
2026-10-20	0.840	0.900	0.840	0.895	0.895	14,340,000
2026-10-16	0.900	0.960	0.810	0.820	0.820	740,000
2026-10-15	0.880	0.885	0.870	0.885	0.885	320,000
2026-10-14	0.905	0.905	0.880	0.885	0.885	1,040,000
2026-10-13	0.895	0.910	0.885	0.885	0.885	3,104,000
2026-10-12	0.920	0.920	0.865	0.880	0.880	350,000
2026-10-09	0.950	0.950	0.930	0.930	0.930	70,000
2026-10-08	0.935	0.935	0.935	0.935	0.935	40,000
2026-10-07	0.940	0.940	0.930	0.935	0.935	140,000
2026-10-06	0.975	0.975	0.940	0.940	0.940	100,000
2026-10-05	0.955	0.955	0.950	0.950	0.950	80,000
2026-10-02	0.955	0.955	0.955	0.955	0.955	0
2026-09-30	1.035	1.110	0.950	0.955	0.955	11,170,000
2026-09-29	1.020	1.035	0.980	1.035	1.035	8,410,000
2026-09-28	0.990	0.990	0.990	0.990	0.990	0
2026-09-25	0.990	0.990	0.990	0.990	0.990	0
2026-09-24	0.990	0.990	0.990	0.990	0.990	0
2026-09-23	0.995	1.000	0.970	0.990	0.990	180,000
2026-09-22	1.005	1.010	0.950	0.950	0.950	880,000
2026-09-21	1.020	1.020	1.005	1.005	1.005	50,000
2026-09-18	0.990	1.025	0.990	1.010	1.010	120,000
2026-09-17	1.050	1.055	1.015	1.035	1.035	50,000
2026-09-16	0.995	1.045	0.995	1.045	1.045	4,330,000
2026-09-15	0.980	0.995	0.980	0.990	0.990	190,000
2026-09-14	1.000	1.010	1.000	1.010	1.010	120,000
2026-09-11	1.010	1.100	0.970	1.000	1.000	3,350,000
2026-09-10	1.060	1.060	1.010	1.025	1.025	320,000
2026-09-09	1.075	1.075	1.050	1.050	1.050	150,000
2026-09-08	1.100	1.100	1.080	1.085	1.085	430,000
2026-09-07	1.105	1.115	1.100	1.115	1.115	40,000
2026-09-04	1.125	1.135	1.120	1.130	1.130	70,000
2026-09-03	1.110	1.185	1.050	1.155	1.155	7,390,000
2026-09-02	1.060	1.090	1.060	1.080	1.080	460,000
2026-09-01	1.120	1.120	1.065	1.065	1.065	480,000
2026-08-31	1.160	1.160	1.140	1.150	1.150	280,000
2026-08-28	1.155	1.160	1.145	1.150	1.150	320,000
2026-08-27	1.160	1.170	1.155	1.155	1.155	280,000
2026-08-26	1.160	1.160	1.155	1.155	1.155	120,000
2026-08-25	1.145	1.170	1.145	1.155	1.155	420,000
2026-08-24	1.180	1.180	1.145	1.145	1.145	190,000
2026-08-21	1.160	1.200	1.160	1.180	1.180	890,000
2026-08-20	1.170	1.195	1.140	1.180	1.180	530,000
2026-08-19	1.170	1.185	1.140	1.185	1.185	1,070,000
2026-08-18	1.210	1.210	1.190	1.205	1.205	1,460,000
2026-08-17	1.230	1.245	1.205	1.220	1.220	1,940,000
2026-08-14	1.170	1.255	1.160	1.225	1.225	7,170,000
2026-08-13	1.180	1.280	1.170	1.185	1.185	4,570,000
2026-08-12	1.200	1.210	1.170	1.185	1.185	310,000
2026-08-11	1.240	1.255	1.190	1.215	1.215	740,000
2026-08-10	1.290	1.290	1.250	1.250	1.250	350,000
2026-08-07	1.305	1.330	1.280	1.280	1.280	130,000
2026-08-06	1.400	1.405	1.305	1.345	1.345	1,920,000
2026-08-05	1.320	1.455	1.275	1.400	1.400	17,785,801
2026-08-04	1.290	1.320	1.285	1.315	1.315	2,110,000
2026-08-03	1.270	1.300	1.240	1.280	1.280	8,871,000
2026-07-31	1.240	1.300	1.190	1.270	1.270	7,969,059
2026-07-30	1.280	1.310	1.250	1.270	1.270	5,060,000
2026-07-29	1.240	1.300	1.190	1.280	1.280	12,500,000
2026-07-28	1.290	1.340	1.260	1.260	1.260	14,460,000

Page 1 of 21 · 1,230 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.