China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.415	0.420	0.400	0.420	0.420	460,000
2023-05-23	0.430	0.435	0.420	0.420	0.420	750,000
2023-05-22	0.430	0.430	0.425	0.425	0.425	80,000
2023-05-19	0.435	0.435	0.430	0.430	0.430	110,000
2023-05-18	0.435	0.435	0.435	0.435	0.435	0
2023-05-17	0.430	0.435	0.430	0.435	0.435	50,000
2023-05-16	0.430	0.440	0.430	0.430	0.430	210,000
2023-05-15	0.455	0.460	0.450	0.450	0.450	500,000
2023-05-12	0.475	0.475	0.475	0.475	0.475	100,000
2023-05-11	0.490	0.490	0.465	0.470	0.470	340,000
2023-05-10	0.490	0.495	0.490	0.495	0.495	90,000
2023-05-09	0.495	0.550	0.490	0.510	0.510	1,330,000
2023-05-08	0.500	0.500	0.475	0.495	0.495	500,010
2023-05-05	0.500	0.520	0.500	0.510	0.510	360,000
2023-05-04	0.520	0.520	0.500	0.510	0.510	570,000
2023-05-03	0.520	0.520	0.520	0.520	0.520	20,000
2023-05-02	0.510	0.510	0.510	0.510	0.510	80,200
2023-04-28	0.520	0.520	0.510	0.510	0.510	90,000
2023-04-27	0.530	0.530	0.530	0.530	0.530	40,000
2023-04-26	0.540	0.540	0.540	0.540	0.540	70,000
2023-04-25	0.520	0.520	0.520	0.520	0.520	0
2023-04-24	0.520	0.520	0.520	0.520	0.520	0
2023-04-21	0.500	0.510	0.495	0.510	0.510	210,200
2023-04-20	0.520	0.520	0.510	0.510	0.510	560,000
2023-04-19	0.540	0.540	0.520	0.520	0.520	651,630
2023-04-18	0.550	0.550	0.540	0.550	0.550	380,000
2023-04-17	0.550	0.550	0.550	0.550	0.550	51,560
2023-04-14	0.550	0.560	0.550	0.550	0.550	310,000
2023-04-13	0.550	0.550	0.540	0.540	0.540	320,000
2023-04-12	0.600	0.600	0.550	0.550	0.550	2,350,000
2023-04-11	0.580	0.620	0.560	0.620	0.620	1,710,000
2023-04-06	0.570	0.630	0.570	0.600	0.600	4,340,000
2023-04-04	0.560	0.600	0.560	0.600	0.600	2,110,000
2023-04-03	0.550	0.600	0.530	0.600	0.600	1,410,000
2023-03-31	0.550	0.590	0.520	0.580	0.580	1,380,000
2023-03-30	0.550	0.550	0.520	0.550	0.550	440,000
2023-03-29	0.530	0.560	0.520	0.560	0.560	340,000
2023-03-28	0.540	0.580	0.500	0.580	0.580	1,290,000
2023-03-27	0.550	0.550	0.550	0.550	0.550	0
2023-03-24	0.550	0.550	0.475	0.550	0.550	870,000
2023-03-23	0.550	0.550	0.550	0.550	0.550	0
2023-03-22	0.550	0.550	0.550	0.550	0.550	0
2023-03-21	0.560	0.560	0.540	0.550	0.550	260,000
2023-03-20	0.580	0.580	0.560	0.560	0.560	200,000
2023-03-17	0.570	0.590	0.570	0.580	0.580	100,000
2023-03-16	0.550	0.580	0.550	0.560	0.560	780,000
2023-03-15	0.560	0.580	0.560	0.570	0.570	50,000
2023-03-14	0.600	0.600	0.520	0.550	0.550	410,000
2023-03-13	0.600	0.600	0.600	0.600	0.600	0
2023-03-10	0.600	0.600	0.600	0.600	0.600	530,000
2023-03-09	0.600	0.600	0.600	0.600	0.600	0
2023-03-08	0.610	0.610	0.600	0.600	0.600	80,000
2023-03-07	0.600	0.600	0.600	0.600	0.600	60,000
2023-03-06	0.620	0.620	0.590	0.600	0.600	220,000
2023-03-03	0.600	0.620	0.600	0.620	0.620	500,000
2023-03-02	0.620	0.620	0.610	0.610	0.610	290,000
2023-03-01	0.630	0.630	0.620	0.620	0.620	340,000
2023-02-28	0.610	0.610	0.610	0.610	0.610	80,000
2023-02-27	0.610	0.610	0.600	0.600	0.600	660,000
2023-02-24	0.600	0.620	0.600	0.610	0.610	420,000

← NewerPage 15 of 21 · 1,230 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.