China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.620	0.630	0.610	0.630	0.630	1,460,000
2023-08-18	0.630	0.640	0.620	0.620	0.620	2,330,000
2023-08-17	0.650	0.650	0.630	0.650	0.650	2,040,000
2023-08-16	0.680	0.680	0.650	0.660	0.660	500,000
2023-08-15	0.640	0.670	0.640	0.670	0.670	468,000
2023-08-14	0.610	0.670	0.610	0.640	0.640	910,000
2023-08-11	0.620	0.620	0.600	0.600	0.600	1,770,000
2023-08-10	0.630	0.630	0.610	0.610	0.610	1,020,000
2023-08-09	0.640	0.660	0.600	0.630	0.630	2,530,000
2023-08-08	0.700	0.700	0.640	0.650	0.650	2,460,000
2023-08-07	0.700	0.710	0.690	0.700	0.700	540,000
2023-08-04	0.700	0.700	0.690	0.700	0.700	480,000
2023-08-03	0.700	0.700	0.690	0.700	0.700	270,000
2023-08-02	0.700	0.720	0.700	0.720	0.720	730,000
2023-08-01	0.700	0.710	0.700	0.700	0.700	270,000
2023-07-31	0.710	0.720	0.710	0.720	0.720	130,000
2023-07-28	0.710	0.730	0.690	0.730	0.730	620,000
2023-07-27	0.720	0.720	0.700	0.710	0.710	1,570,000
2023-07-26	0.690	0.750	0.690	0.730	0.730	2,940,000
2023-07-25	0.660	0.690	0.660	0.690	0.690	364,000
2023-07-24	0.650	0.660	0.650	0.660	0.660	440,000
2023-07-21	0.670	0.670	0.660	0.670	0.670	280,000
2023-07-20	0.660	0.680	0.650	0.660	0.660	990,000
2023-07-19	0.680	0.680	0.670	0.680	0.680	650,000
2023-07-18	0.700	0.700	0.670	0.700	0.700	490,000
2023-07-14	0.650	0.710	0.650	0.700	0.700	4,798,000
2023-07-13	0.640	0.660	0.640	0.660	0.660	520,000
2023-07-12	0.630	0.650	0.630	0.630	0.630	890,000
2023-07-11	0.650	0.660	0.630	0.630	0.630	1,162,000
2023-07-10	0.650	0.650	0.620	0.650	0.650	700,000
2023-07-07	0.600	0.660	0.600	0.650	0.650	5,808,000
2023-07-06	0.550	0.610	0.550	0.610	0.610	4,788,000
2023-07-05	0.560	0.560	0.540	0.540	0.540	500,000
2023-07-04	0.570	0.570	0.560	0.560	0.560	370,000
2023-07-03	0.550	0.570	0.540	0.570	0.570	1,214,000
2023-06-30	0.550	0.560	0.540	0.550	0.550	650,000
2023-06-29	0.500	0.590	0.495	0.560	0.560	3,530,000
2023-06-28	0.510	0.530	0.510	0.520	0.520	870,000
2023-06-27	0.510	0.520	0.475	0.520	0.520	2,710,000
2023-06-26	0.500	0.520	0.490	0.520	0.520	1,080,000
2023-06-23	0.490	0.500	0.490	0.500	0.500	500,000
2023-06-21	0.500	0.520	0.485	0.510	0.510	6,180,000
2023-06-20	0.510	0.510	0.500	0.500	0.500	550,000
2023-06-19	0.490	0.540	0.490	0.510	0.510	1,960,000
2023-06-16	0.485	0.500	0.485	0.485	0.485	660,000
2023-06-15	0.475	0.500	0.445	0.485	0.485	2,260,000
2023-06-14	0.400	0.540	0.380	0.475	0.475	17,136,000
2023-06-13	0.500	0.500	0.380	0.410	0.410	20,482,190
2023-06-12	0.600	0.620	0.560	0.570	0.570	521,000
2023-06-09	0.600	0.600	0.600	0.600	0.600	210,000
2023-06-08	0.620	0.620	0.570	0.610	0.610	1,380,000
2023-06-07	0.610	0.620	0.610	0.620	0.620	400,000
2023-06-06	0.620	0.640	0.600	0.640	0.640	560,000
2023-06-05	0.560	0.670	0.560	0.640	0.640	4,760,000
2023-06-02	0.475	0.740	0.475	0.550	0.550	3,550,000
2023-06-01	0.480	0.480	0.480	0.480	0.480	200,000
2023-05-31	0.500	0.500	0.455	0.495	0.495	2,570,000
2023-05-30	0.460	0.510	0.430	0.500	0.500	2,550,000
2023-05-29	0.405	0.475	0.400	0.420	0.420	510,000
2023-05-25	0.420	0.420	0.400	0.400	0.400	260,000

← NewerPage 14 of 21 · 1,235 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.