China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.970 | 1.020 | 0.930 | 0.930 | 0.930 | 2,260,000 |
| 2024-05-13 | 0.990 | 1.000 | 0.960 | 0.970 | 0.970 | 4,790,000 |
| 2024-05-10 | 0.990 | 1.010 | 0.980 | 0.990 | 0.990 | 2,400,000 |
| 2024-05-09 | 1.000 | 1.030 | 0.990 | 1.000 | 1.000 | 1,460,000 |
| 2024-05-08 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 3,160,000 |
| 2024-05-07 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 2,160,000 |
| 2024-05-06 | 1.070 | 1.130 | 1.020 | 1.050 | 1.050 | 2,700,000 |
| 2024-05-03 | 1.140 | 1.150 | 1.080 | 1.080 | 1.080 | 6,110,000 |
| 2024-05-02 | 1.020 | 1.150 | 0.980 | 1.120 | 1.120 | 5,370,000 |
| 2024-04-30 | 0.880 | 1.030 | 0.880 | 1.020 | 1.020 | 14,880,000 |
| 2024-04-29 | 0.940 | 0.940 | 0.830 | 0.880 | 0.880 | 5,210,000 |
| 2024-04-26 | 0.980 | 0.990 | 0.910 | 0.940 | 0.940 | 4,890,000 |
| 2024-04-25 | 1.000 | 1.010 | 0.950 | 0.970 | 0.970 | 3,040,000 |
| 2024-04-24 | 1.020 | 1.020 | 0.900 | 1.000 | 1.000 | 5,870,000 |
| 2024-04-23 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 1,290,000 |
| 2024-04-22 | 1.030 | 1.050 | 1.010 | 1.020 | 1.020 | 2,270,000 |
| 2024-04-19 | 1.120 | 1.130 | 1.000 | 1.020 | 1.020 | 5,810,000 |
| 2024-04-18 | 1.110 | 1.120 | 1.030 | 1.120 | 1.120 | 3,950,000 |
| 2024-04-17 | 1.150 | 1.180 | 1.120 | 1.130 | 1.130 | 1,260,000 |
| 2024-04-16 | 1.190 | 1.210 | 1.140 | 1.160 | 1.160 | 3,150,000 |
| 2024-04-15 | 1.200 | 1.230 | 1.170 | 1.230 | 1.230 | 1,790,000 |
| 2024-04-12 | 1.230 | 1.240 | 1.160 | 1.240 | 1.240 | 2,290,000 |
| 2024-04-11 | 1.280 | 1.300 | 1.210 | 1.240 | 1.240 | 3,830,000 |
| 2024-04-10 | 1.210 | 1.310 | 1.210 | 1.310 | 1.310 | 3,690,000 |
| 2024-04-09 | 1.110 | 1.220 | 1.110 | 1.200 | 1.200 | 3,790,000 |
| 2024-04-08 | 1.320 | 1.330 | 0.990 | 1.100 | 1.100 | 9,308,748 |
| 2024-04-05 | 1.250 | 1.330 | 1.240 | 1.330 | 1.330 | 3,890,000 |
| 2024-04-03 | 1.300 | 1.320 | 1.260 | 1.260 | 1.260 | 4,170,000 |
| 2024-04-02 | 1.360 | 1.390 | 1.300 | 1.300 | 1.300 | 2,380,000 |
| 2024-03-28 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 2,750,000 |
| 2024-03-27 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 1,790,000 |
| 2024-03-26 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 2,440,000 |
| 2024-03-25 | 1.400 | 1.420 | 1.370 | 1.400 | 1.400 | 4,540,000 |
| 2024-03-22 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 3,480,000 |
| 2024-03-21 | 1.390 | 1.440 | 1.380 | 1.400 | 1.400 | 6,320,000 |
| 2024-03-20 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 2,990,000 |
| 2024-03-19 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 3,520,000 |
| 2024-03-18 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 2,350,000 |
| 2024-03-15 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 2,990,000 |
| 2024-03-14 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 3,890,000 |
| 2024-03-13 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 2,100,000 |
| 2024-03-12 | 1.490 | 1.500 | 1.410 | 1.410 | 1.410 | 5,660,000 |
| 2024-03-11 | 1.480 | 1.530 | 1.470 | 1.480 | 1.480 | 4,310,000 |
| 2024-03-08 | 1.440 | 1.500 | 1.430 | 1.490 | 1.490 | 5,740,000 |
| 2024-03-07 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 4,170,000 |
| 2024-03-06 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 12,500,000 |
| 2024-03-05 | 1.400 | 1.410 | 1.350 | 1.380 | 1.380 | 3,920,000 |
| 2024-03-04 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 2,670,000 |
| 2024-03-01 | 1.380 | 1.430 | 1.370 | 1.410 | 1.410 | 4,330,000 |
| 2024-02-29 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 3,290,000 |
| 2024-02-28 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 2,260,000 |
| 2024-02-27 | 1.380 | 1.400 | 1.330 | 1.390 | 1.390 | 3,100,000 |
| 2024-02-26 | 1.460 | 1.480 | 1.380 | 1.380 | 1.380 | 5,930,000 |
| 2024-02-23 | 1.350 | 1.470 | 1.350 | 1.460 | 1.460 | 6,150,000 |
| 2024-02-22 | 1.280 | 1.390 | 1.280 | 1.380 | 1.380 | 4,810,000 |
| 2024-02-21 | 1.270 | 1.290 | 1.240 | 1.280 | 1.280 | 4,400,000 |
| 2024-02-20 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 3,450,000 |
| 2024-02-19 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 2,880,000 |
| 2024-02-16 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 4,040,000 |
| 2024-02-15 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 4,710,000 |
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.