China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.340	1.380	1.300	1.310	1.310	3,315,000
2024-02-09	1.320	1.340	1.310	1.340	1.340	1,200,000
2024-02-08	1.380	1.380	1.320	1.340	1.340	5,390,000
2024-02-07	1.390	1.400	1.360	1.370	1.370	2,850,000
2024-02-06	1.390	1.410	1.360	1.390	1.390	3,920,000
2024-02-05	1.390	1.420	1.360	1.380	1.380	3,240,000
2024-02-02	1.370	1.430	1.360	1.390	1.390	4,670,000
2024-02-01	1.350	1.490	1.320	1.380	1.380	6,840,000
2024-01-31	1.300	1.340	1.250	1.340	1.340	5,990,000
2024-01-30	1.360	1.360	1.240	1.300	1.300	4,690,000
2024-01-29	1.460	1.460	1.350	1.370	1.370	6,660,000
2024-01-26	1.490	1.490	1.360	1.460	1.460	12,240,000
2024-01-25	1.450	1.500	1.390	1.490	1.490	9,946,000
2024-01-24	1.320	1.470	1.320	1.450	1.450	13,968,000
2024-01-23	1.220	1.320	1.220	1.300	1.300	7,154,000
2024-01-22	1.140	1.260	1.140	1.220	1.220	6,900,000
2024-01-19	1.110	1.180	1.100	1.140	1.140	8,660,000
2024-01-18	1.110	1.110	1.040	1.110	1.110	7,440,000
2024-01-17	1.110	1.120	1.050	1.100	1.100	5,600,000
2024-01-16	1.050	1.120	1.020	1.100	1.100	5,740,000
2024-01-15	1.020	1.020	1.020	1.020	1.020	10,090,000
2024-01-12	1.070	1.080	1.000	1.020	1.020	7,046,000
2024-01-11	1.080	1.080	1.060	1.080	1.080	4,850,000
2024-01-10	1.060	1.080	1.060	1.070	1.070	3,510,000
2024-01-09	1.060	1.090	1.060	1.070	1.070	3,540,000
2024-01-08	1.080	1.110	1.070	1.070	1.070	3,270,000
2024-01-05	1.140	1.150	1.090	1.090	1.090	3,510,000
2024-01-04	1.100	1.190	1.090	1.140	1.140	5,240,000
2024-01-03	1.080	1.100	1.070	1.100	1.100	3,090,000
2024-01-02	1.160	1.160	1.080	1.080	1.080	2,230,000
2023-12-29	1.100	1.160	1.080	1.140	1.140	4,850,000
2023-12-28	1.090	1.090	1.050	1.080	1.080	5,140,000
2023-12-27	1.080	1.120	1.060	1.080	1.080	4,730,000
2023-12-22	1.150	1.160	1.080	1.080	1.080	5,850,000
2023-12-21	1.200	1.220	1.160	1.160	1.160	5,360,000
2023-12-20	1.210	1.230	1.180	1.210	1.210	5,740,000
2023-12-19	1.180	1.230	1.180	1.220	1.220	2,540,000
2023-12-18	1.280	1.280	1.170	1.210	1.210	5,960,000
2023-12-15	1.290	1.300	1.240	1.280	1.280	8,390,000
2023-12-14	1.310	1.320	1.280	1.290	1.290	4,380,000
2023-12-13	1.290	1.340	1.250	1.290	1.290	6,440,000
2023-12-12	1.240	1.300	1.230	1.270	1.270	5,380,000
2023-12-11	1.260	1.270	1.210	1.240	1.240	4,650,000
2023-12-08	1.310	1.310	1.220	1.280	1.280	10,330,000
2023-12-07	1.330	1.330	1.270	1.310	1.310	7,780,000
2023-12-06	1.250	1.340	1.240	1.320	1.320	7,423,000
2023-12-05	1.250	1.280	1.180	1.260	1.260	11,480,000
2023-12-04	1.160	1.270	1.160	1.250	1.250	7,218,000
2023-12-01	1.100	1.160	1.090	1.150	1.150	7,454,000
2023-11-30	1.050	1.110	1.020	1.100	1.100	12,871,800
2023-11-29	0.990	1.050	0.980	1.050	1.050	10,120,000
2023-11-28	1.020	1.050	0.980	0.990	0.990	6,420,000
2023-11-27	0.960	1.030	0.940	1.020	1.020	8,170,000
2023-11-24	0.940	0.960	0.910	0.960	0.960	4,770,000
2023-11-23	0.950	0.980	0.940	0.940	0.940	3,740,000
2023-11-22	0.960	0.970	0.930	0.960	0.960	3,010,000
2023-11-21	0.990	0.990	0.960	0.960	0.960	3,810,000
2023-11-20	0.990	1.000	0.960	1.000	1.000	4,720,000
2023-11-17	0.980	0.990	0.970	0.990	0.990	2,690,000
2023-11-16	0.990	1.000	0.970	0.990	0.990	3,760,000

← NewerPage 12 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.