China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 1,720,000 |
| 2024-08-08 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 2,180,000 |
| 2024-08-07 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 910,000 |
| 2024-08-06 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 860,000 |
| 2024-08-05 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 2,150,000 |
| 2024-08-02 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 1,250,000 |
| 2024-08-01 | 1.210 | 1.240 | 1.190 | 1.210 | 1.210 | 1,786,000 |
| 2024-07-31 | 1.250 | 1.260 | 1.150 | 1.250 | 1.250 | 7,680,000 |
| 2024-07-30 | 1.170 | 1.320 | 1.170 | 1.250 | 1.250 | 11,231,854 |
| 2024-07-29 | 1.140 | 1.200 | 1.110 | 1.170 | 1.170 | 3,510,000 |
| 2024-07-26 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 3,490,000 |
| 2024-07-25 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 1,370,000 |
| 2024-07-24 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 1,820,000 |
| 2024-07-23 | 1.130 | 1.160 | 1.110 | 1.130 | 1.130 | 1,290,000 |
| 2024-07-22 | 1.080 | 1.140 | 1.060 | 1.140 | 1.140 | 62,760,000 |
| 2024-07-19 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 750,000 |
| 2024-07-18 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 1,500,000 |
| 2024-07-17 | 1.130 | 1.140 | 1.050 | 1.050 | 1.050 | 1,980,000 |
| 2024-07-16 | 1.140 | 1.150 | 1.100 | 1.130 | 1.130 | 2,570,000 |
| 2024-07-15 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 1,740,000 |
| 2024-07-12 | 1.140 | 1.200 | 1.120 | 1.170 | 1.170 | 1,500,000 |
| 2024-07-11 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 2,660,000 |
| 2024-07-10 | 1.070 | 1.130 | 1.070 | 1.110 | 1.110 | 2,350,000 |
| 2024-07-09 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 2,390,000 |
| 2024-07-08 | 1.060 | 1.140 | 1.060 | 1.070 | 1.070 | 4,049,855 |
| 2024-07-05 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 1,480,000 |
| 2024-07-04 | 1.050 | 1.070 | 1.030 | 1.060 | 1.060 | 2,250,000 |
| 2024-07-03 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 1,930,000 |
| 2024-07-02 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 1,600,000 |
| 2024-06-28 | 1.070 | 1.110 | 1.030 | 1.050 | 1.050 | 1,760,000 |
| 2024-06-27 | 0.970 | 1.060 | 0.970 | 1.060 | 1.060 | 7,990,000 |
| 2024-06-26 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 1,690,000 |
| 2024-06-25 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 1,620,000 |
| 2024-06-24 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 1,450,000 |
| 2024-06-21 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,300,000 |
| 2024-06-20 | 0.990 | 1.010 | 0.970 | 0.990 | 0.990 | 3,920,000 |
| 2024-06-19 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 1,610,000 |
| 2024-06-18 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 1,710,000 |
| 2024-06-17 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 1,560,000 |
| 2024-06-14 | 0.980 | 0.990 | 0.950 | 0.980 | 0.980 | 1,340,000 |
| 2024-06-13 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 5,870,000 |
| 2024-06-12 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 1,690,000 |
| 2024-06-11 | 1.020 | 1.030 | 0.980 | 1.010 | 1.010 | 2,350,000 |
| 2024-06-07 | 1.010 | 1.040 | 0.980 | 1.040 | 1.040 | 1,420,000 |
| 2024-06-06 | 1.040 | 1.080 | 1.000 | 1.030 | 1.030 | 1,900,000 |
| 2024-06-05 | 1.010 | 1.050 | 0.990 | 1.040 | 1.040 | 2,150,000 |
| 2024-06-04 | 0.970 | 1.010 | 0.970 | 0.990 | 0.990 | 2,560,000 |
| 2024-06-03 | 0.950 | 0.980 | 0.940 | 0.970 | 0.970 | 1,810,000 |
| 2024-05-31 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 1,390,000 |
| 2024-05-30 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 1,450,000 |
| 2024-05-29 | 0.940 | 0.970 | 0.930 | 0.940 | 0.940 | 1,540,000 |
| 2024-05-28 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 1,220,000 |
| 2024-05-27 | 0.980 | 0.990 | 0.920 | 0.930 | 0.930 | 1,660,000 |
| 2024-05-24 | 0.960 | 1.000 | 0.940 | 0.990 | 0.990 | 1,300,000 |
| 2024-05-23 | 0.900 | 0.960 | 0.900 | 0.960 | 0.960 | 5,938,000 |
| 2024-05-22 | 0.890 | 0.910 | 0.870 | 0.910 | 0.910 | 2,350,000 |
| 2024-05-21 | 0.930 | 0.950 | 0.890 | 0.910 | 0.910 | 1,730,000 |
| 2024-05-20 | 0.930 | 0.940 | 0.910 | 0.930 | 0.930 | 1,000,000 |
| 2024-05-17 | 0.890 | 0.950 | 0.890 | 0.920 | 0.920 | 2,130,000 |
| 2024-05-16 | 0.930 | 0.950 | 0.860 | 0.880 | 0.880 | 7,920,000 |
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.