China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.490	0.495	0.490	0.495	0.495	1,870,000
2022-08-26	0.495	0.500	0.495	0.500	0.500	2,070,000
2022-08-25	0.500	0.510	0.500	0.510	0.510	650,000
2022-08-24	0.500	0.500	0.495	0.495	0.495	720,000
2022-08-23	0.510	0.510	0.495	0.500	0.500	1,350,000
2022-08-22	0.520	0.520	0.495	0.510	0.510	1,870,000
2022-08-19	0.495	0.520	0.495	0.520	0.520	1,710,000
2022-08-18	0.490	0.495	0.490	0.495	0.495	1,660,000
2022-08-17	0.500	0.530	0.475	0.490	0.490	5,070,000
2022-08-16	0.510	0.520	0.495	0.520	0.520	990,000
2022-08-15	0.500	0.530	0.480	0.500	0.500	1,860,000
2022-08-12	0.510	0.510	0.500	0.510	0.510	960,000
2022-08-11	0.500	0.550	0.485	0.500	0.500	5,040,000
2022-08-10	0.475	0.500	0.475	0.495	0.495	1,130,000
2022-08-09	0.465	0.480	0.465	0.475	0.475	3,060,000
2022-08-08	0.445	0.460	0.445	0.460	0.460	1,300,000
2022-08-05	0.455	0.455	0.445	0.445	0.445	1,080,000
2022-08-04	0.435	0.450	0.435	0.445	0.445	340,000
2022-08-03	0.440	0.455	0.440	0.440	0.440	1,370,000
2022-08-02	0.440	0.450	0.435	0.435	0.435	1,840,000
2022-08-01	0.415	0.450	0.415	0.450	0.450	3,640,000
2022-07-29	0.415	0.425	0.400	0.415	0.415	2,520,000
2022-07-28	0.415	0.425	0.410	0.420	0.420	950,000
2022-07-27	0.410	0.425	0.405	0.415	0.415	2,640,000
2022-07-26	0.405	0.415	0.405	0.410	0.410	1,640,000
2022-07-25	0.400	0.425	0.400	0.415	0.415	7,960,000
2022-07-22	0.390	0.395	0.385	0.395	0.395	2,790,000
2022-07-21	0.380	0.395	0.380	0.380	0.380	2,320,000
2022-07-20	0.370	0.380	0.365	0.380	0.380	2,460,000
2022-07-19	0.375	0.375	0.370	0.375	0.375	1,170,000
2022-07-18	0.380	0.380	0.365	0.375	0.375	4,070,000
2022-07-15	0.360	0.380	0.360	0.360	0.360	1,210,000
2022-07-14	0.365	0.370	0.365	0.365	0.365	920,000
2022-07-13	0.390	0.390	0.375	0.375	0.375	2,970,000
2022-07-12	0.340	0.405	0.340	0.375	0.375	12,790,000
2022-07-11	0.330	0.335	0.330	0.335	0.335	650,000
2022-07-08	0.315	0.340	0.315	0.330	0.330	3,230,000
2022-07-07	0.310	0.310	0.305	0.310	0.310	650,000
2022-07-06	0.300	0.305	0.300	0.300	0.300	400,000
2022-07-05	0.305	0.305	0.300	0.300	0.300	230,000
2022-07-04	0.305	0.310	0.305	0.310	0.310	520,000
2022-06-30	0.295	0.295	0.295	0.295	0.295	0
2022-06-29	0.305	0.305	0.295	0.295	0.295	360,000
2022-06-28	0.300	0.300	0.300	0.300	0.300	400,000
2022-06-27	0.300	0.300	0.300	0.300	0.300	50,000
2022-06-24	0.305	0.305	0.295	0.305	0.305	580,000
2022-06-23	0.300	0.300	0.295	0.295	0.295	370,000
2022-06-22	0.300	0.300	0.300	0.300	0.300	500,000
2022-06-21	0.310	0.310	0.305	0.305	0.305	2,580,000
2022-06-20	0.305	0.310	0.300	0.310	0.310	2,570,000
2022-06-17	0.305	0.310	0.300	0.300	0.300	930,000
2022-06-16	0.300	0.300	0.300	0.300	0.300	80,000
2022-06-15	0.310	0.315	0.305	0.310	0.310	5,040,000
2022-06-14	0.305	0.305	0.300	0.305	0.305	1,150,000
2022-06-13	0.305	0.305	0.305	0.305	0.305	180,000
2022-06-10	0.295	0.305	0.295	0.305	0.305	1,010,000
2022-06-09	0.310	0.310	0.295	0.295	0.295	550,000
2022-06-08	0.310	0.310	0.300	0.300	0.300	520,000
2022-06-07	0.310	0.310	0.305	0.305	0.305	320,000
2022-06-06	0.305	0.305	0.300	0.300	0.300	150,000

← NewerPage 18 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.