China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.550	0.560	0.530	0.530	0.530	1,370,000
2022-11-22	0.520	0.540	0.520	0.540	0.540	990,000
2022-11-21	0.500	0.520	0.495	0.520	0.520	1,920,000
2022-11-18	0.510	0.540	0.510	0.520	0.520	1,600,000
2022-11-17	0.520	0.530	0.500	0.520	0.520	1,220,000
2022-11-16	0.500	0.520	0.490	0.520	0.520	1,780,000
2022-11-15	0.500	0.500	0.470	0.495	0.495	2,360,000
2022-11-14	0.470	0.500	0.455	0.495	0.495	1,510,000
2022-11-11	0.495	0.495	0.455	0.470	0.470	1,830,000
2022-11-10	0.530	0.540	0.490	0.495	0.495	650,000
2022-11-09	0.530	0.530	0.530	0.530	0.530	60,000
2022-11-08	0.510	0.530	0.510	0.530	0.530	150,000
2022-11-07	0.530	0.540	0.510	0.510	0.510	560,000
2022-11-04	0.550	0.560	0.510	0.520	0.520	1,550,000
2022-11-03	0.490	0.590	0.485	0.540	0.540	2,910,000
2022-11-02	0.485	0.485	0.485	0.485	0.485	310,000
2022-11-01	0.470	0.485	0.470	0.485	0.485	680,000
2022-10-31	0.480	0.485	0.475	0.475	0.475	1,110,000
2022-10-28	0.470	0.480	0.470	0.475	0.475	360,000
2022-10-27	0.475	0.475	0.475	0.475	0.475	320,000
2022-10-26	0.480	0.480	0.470	0.480	0.480	700,000
2022-10-25	0.465	0.480	0.465	0.475	0.475	1,050,000
2022-10-24	0.460	0.465	0.455	0.465	0.465	420,000
2022-10-21	0.470	0.475	0.465	0.465	0.465	820,000
2022-10-20	0.465	0.480	0.465	0.480	0.480	440,000
2022-10-19	0.470	0.475	0.470	0.475	0.475	930,000
2022-10-18	0.470	0.475	0.465	0.475	0.475	1,630,000
2022-10-17	0.460	0.470	0.460	0.465	0.465	1,070,000
2022-10-14	0.465	0.470	0.455	0.460	0.460	1,710,000
2022-10-13	0.475	0.480	0.465	0.475	0.475	1,970,000
2022-10-12	0.470	0.475	0.465	0.475	0.475	2,050,000
2022-10-11	0.480	0.480	0.470	0.480	0.480	1,240,000
2022-10-10	0.465	0.480	0.465	0.465	0.465	40,000
2022-10-07	0.470	0.480	0.470	0.480	0.480	1,740,000
2022-10-06	0.475	0.475	0.475	0.475	0.475	0
2022-10-05	0.475	0.485	0.470	0.475	0.475	2,330,000
2022-10-03	0.470	0.475	0.465	0.465	0.465	1,620,000
2022-09-30	0.465	0.470	0.460	0.470	0.470	1,060,000
2022-09-29	0.460	0.465	0.445	0.460	0.460	550,000
2022-09-28	0.450	0.465	0.450	0.460	0.460	640,000
2022-09-27	0.450	0.465	0.445	0.460	0.460	510,000
2022-09-26	0.460	0.475	0.450	0.470	0.470	1,820,000
2022-09-23	0.450	0.470	0.450	0.470	0.470	480,000
2022-09-22	0.450	0.475	0.450	0.470	0.470	1,300,000
2022-09-21	0.475	0.480	0.460	0.460	0.460	1,720,000
2022-09-20	0.465	0.480	0.465	0.475	0.475	1,360,000
2022-09-19	0.485	0.485	0.465	0.480	0.480	2,400,000
2022-09-16	0.480	0.490	0.470	0.475	0.475	2,220,000
2022-09-15	0.485	0.490	0.470	0.490	0.490	1,440,000
2022-09-14	0.485	0.485	0.485	0.485	0.485	320,000
2022-09-13	0.480	0.480	0.470	0.480	0.480	370,000
2022-09-09	0.480	0.490	0.470	0.490	0.490	2,370,000
2022-09-08	0.480	0.490	0.480	0.480	0.480	1,280,000
2022-09-07	0.435	0.465	0.435	0.455	0.455	2,310,000
2022-09-06	0.475	0.475	0.430	0.435	0.435	1,530,000
2022-09-05	0.480	0.480	0.480	0.480	0.480	220,000
2022-09-02	0.480	0.485	0.450	0.465	0.465	3,700,000
2022-09-01	0.485	0.485	0.470	0.485	0.485	1,720,000
2022-08-31	0.490	0.495	0.480	0.490	0.490	3,040,000
2022-08-30	0.495	0.495	0.490	0.495	0.495	2,590,000

← NewerPage 17 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.