China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.980	1.000	0.970	1.000	1.000	2,930,000
2023-11-14	1.010	1.010	0.970	0.980	0.980	3,650,000
2023-11-13	0.950	1.070	0.950	1.010	1.010	10,756,000
2023-11-10	0.920	0.960	0.920	0.940	0.940	4,420,000
2023-11-09	0.940	0.950	0.920	0.930	0.930	2,340,000
2023-11-08	0.980	0.990	0.930	0.970	0.970	2,650,000
2023-11-07	0.950	0.980	0.940	0.980	0.980	3,440,000
2023-11-06	0.930	0.960	0.910	0.960	0.960	2,670,000
2023-11-03	0.900	0.930	0.900	0.930	0.930	1,710,000
2023-11-02	0.880	0.930	0.880	0.900	0.900	2,570,000
2023-11-01	0.840	0.900	0.840	0.890	0.890	2,760,000
2023-10-31	0.900	0.910	0.830	0.860	0.860	4,834,000
2023-10-30	0.940	0.950	0.900	0.910	0.910	1,960,000
2023-10-27	0.970	0.970	0.920	0.930	0.930	3,140,000
2023-10-26	0.950	1.000	0.950	0.970	0.970	6,920,000
2023-10-25	0.890	0.980	0.890	0.970	0.970	5,170,000
2023-10-24	0.890	0.890	0.880	0.890	0.890	2,250,000
2023-10-20	0.900	0.910	0.900	0.900	0.900	2,440,000
2023-10-19	0.900	0.910	0.890	0.900	0.900	3,490,000
2023-10-18	0.900	0.910	0.890	0.910	0.910	2,350,000
2023-10-17	0.900	0.910	0.880	0.910	0.910	2,270,000
2023-10-16	0.910	0.910	0.890	0.910	0.910	1,380,000
2023-10-13	0.900	0.910	0.880	0.910	0.910	2,400,000
2023-10-12	0.900	1.000	0.880	0.910	0.910	4,689,974
2023-10-11	0.890	0.900	0.870	0.900	0.900	1,570,000
2023-10-10	0.910	0.920	0.860	0.890	0.890	3,090,000
2023-10-09	0.890	0.920	0.870	0.900	0.900	3,968,000
2023-10-06	0.820	0.880	0.820	0.880	0.880	3,590,000
2023-10-05	0.800	0.820	0.790	0.810	0.810	1,010,000
2023-10-04	0.800	0.800	0.780	0.800	0.800	1,570,000
2023-10-03	0.750	0.800	0.750	0.800	0.800	2,450,000
2023-09-29	0.780	0.780	0.750	0.780	0.780	2,520,000
2023-09-28	0.770	0.780	0.740	0.780	0.780	1,320,000
2023-09-27	0.770	0.790	0.760	0.780	0.780	3,654,000
2023-09-26	0.760	0.780	0.740	0.770	0.770	3,970,000
2023-09-25	0.700	0.760	0.700	0.740	0.740	3,550,000
2023-09-22	0.680	0.700	0.680	0.700	0.700	970,000
2023-09-21	0.690	0.700	0.660	0.690	0.690	1,228,000
2023-09-20	0.650	0.710	0.650	0.690	0.690	3,870,000
2023-09-19	0.640	0.680	0.640	0.650	0.650	1,220,000
2023-09-18	0.630	0.670	0.630	0.640	0.640	1,790,000
2023-09-15	0.630	0.680	0.610	0.640	0.640	3,610,000
2023-09-14	0.640	0.640	0.640	0.640	0.640	90,000
2023-09-13	0.660	0.660	0.630	0.640	0.640	830,000
2023-09-12	0.650	0.660	0.650	0.660	0.660	40,000
2023-09-11	0.650	0.670	0.650	0.660	0.660	770,000
2023-09-07	0.630	0.670	0.610	0.650	0.650	4,070,000
2023-09-06	0.650	0.670	0.630	0.630	0.630	1,900,000
2023-09-05	0.630	0.650	0.630	0.650	0.650	180,000
2023-09-04	0.640	0.650	0.630	0.630	0.630	550,000
2023-09-01	0.650	0.650	0.650	0.650	0.650	0
2023-08-31	0.630	0.650	0.620	0.650	0.650	980,000
2023-08-30	0.640	0.650	0.630	0.630	0.630	400,000
2023-08-29	0.620	0.650	0.620	0.640	0.640	570,000
2023-08-28	0.620	0.620	0.620	0.620	0.620	460,000
2023-08-25	0.610	0.620	0.600	0.620	0.620	150,000
2023-08-24	0.630	0.640	0.610	0.610	0.610	650,000
2023-08-23	0.630	0.700	0.610	0.630	0.630	2,870,000
2023-08-22	0.630	0.630	0.620	0.630	0.630	8,940,000
2023-08-21	0.620	0.630	0.610	0.630	0.630	1,460,000

← NewerPage 13 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.