China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 320,000 |
| 2025-08-01 | 1.080 | 1.160 | 1.060 | 1.060 | 1.060 | 530,000 |
| 2025-07-31 | 1.100 | 1.180 | 1.010 | 1.060 | 1.060 | 990,000 |
| 2025-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-29 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 110,000 |
| 2025-07-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 230,000 |
| 2025-07-24 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 870,000 |
| 2025-07-23 | 1.170 | 1.180 | 1.100 | 1.180 | 1.180 | 1,440,000 |
| 2025-07-22 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 40,000 |
| 2025-07-21 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 220,000 |
| 2025-07-18 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 20,000 |
| 2025-07-17 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 330,000 |
| 2025-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-07-15 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 250,000 |
| 2025-07-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-07-11 | 1.200 | 1.270 | 1.200 | 1.210 | 1.210 | 230,000 |
| 2025-07-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 30,000 |
| 2025-07-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-07-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-07-04 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 840,000 |
| 2025-07-03 | 1.260 | 1.290 | 1.200 | 1.230 | 1.230 | 430,000 |
| 2025-07-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 22,000 |
| 2025-06-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-06-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-06-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-06-20 | 1.280 | 1.320 | 1.240 | 1.320 | 1.320 | 2,980,000 |
| 2025-06-19 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 30,000 |
| 2025-06-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-06-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-06-16 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 110,000 |
| 2025-06-13 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 260,000 |
| 2025-06-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 20,000 |
| 2025-06-11 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 150,000 |
| 2025-06-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 260,000 |
| 2025-06-09 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 50,000 |
| 2025-06-06 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 330,000 |
| 2025-06-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 70,000 |
| 2025-06-04 | 1.270 | 1.280 | 1.230 | 1.260 | 1.260 | 900,000 |
| 2025-06-03 | 1.300 | 1.320 | 1.240 | 1.310 | 1.310 | 1,680,000 |
| 2025-06-02 | 1.350 | 1.350 | 1.280 | 1.330 | 1.330 | 600,000 |
| 2025-05-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-27 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 1,480,000 |
| 2025-05-26 | 1.390 | 1.410 | 1.340 | 1.360 | 1.360 | 1,000,000 |
| 2025-05-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-22 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 550,000 |
| 2025-05-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000,000 |
| 2025-05-20 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 530,000 |
| 2025-05-19 | 1.370 | 1.380 | 1.340 | 1.360 | 1.360 | 370,000 |
| 2025-05-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,940,000 |
| 2025-05-15 | 1.350 | 1.410 | 1.340 | 1.370 | 1.370 | 1,940,000 |
| 2025-05-14 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 260,000 |
| 2025-05-13 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 100,000 |
| 2025-05-12 | 1.360 | 1.390 | 1.330 | 1.390 | 1.390 | 320,000 |
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.