China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.350 | 1.370 | 1.320 | 1.370 | 1.370 | 320,000 |
| 2025-05-08 | 1.380 | 1.380 | 1.300 | 1.330 | 1.330 | 3,700,000 |
| 2025-05-07 | 1.340 | 1.350 | 1.300 | 1.350 | 1.350 | 2,580,000 |
| 2025-05-06 | 1.260 | 1.380 | 1.260 | 1.350 | 1.350 | 1,310,000 |
| 2025-05-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-04-30 | 1.300 | 1.350 | 1.290 | 1.290 | 1.290 | 240,000 |
| 2025-04-29 | 1.300 | 1.330 | 1.240 | 1.320 | 1.320 | 380,000 |
| 2025-04-28 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 60,000 |
| 2025-04-25 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 610,000 |
| 2025-04-24 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 210,000 |
| 2025-04-23 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 540,000 |
| 2025-04-22 | 1.350 | 1.410 | 1.350 | 1.360 | 1.360 | 510,000 |
| 2025-04-17 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 310,000 |
| 2025-04-16 | 1.310 | 1.330 | 1.280 | 1.330 | 1.330 | 400,000 |
| 2025-04-15 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 140,000 |
| 2025-04-14 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 315,131 |
| 2025-04-11 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 370,000 |
| 2025-04-10 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 70,000 |
| 2025-04-09 | 1.190 | 1.280 | 1.170 | 1.190 | 1.190 | 1,040,000 |
| 2025-04-08 | 1.150 | 1.200 | 1.140 | 1.170 | 1.170 | 1,740,000 |
| 2025-04-07 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 414,000 |
| 2025-04-03 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 610,000 |
| 2025-04-02 | 1.210 | 1.280 | 1.210 | 1.230 | 1.230 | 1,060,000 |
| 2025-04-01 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 820,000 |
| 2025-03-31 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 320,000 |
| 2025-03-28 | 1.180 | 1.240 | 1.180 | 1.220 | 1.220 | 930,000 |
| 2025-03-27 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 680,000 |
| 2025-03-26 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 750,000 |
| 2025-03-25 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 370,000 |
| 2025-03-24 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 700,000 |
| 2025-03-21 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 1,290,000 |
| 2025-03-20 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 670,000 |
| 2025-03-19 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 760,000 |
| 2025-03-18 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 540,000 |
| 2025-03-17 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 190,000 |
| 2025-03-14 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 600,000 |
| 2025-03-13 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 990,000 |
| 2025-03-12 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 720,000 |
| 2025-03-11 | 1.160 | 1.190 | 1.140 | 1.190 | 1.190 | 280,000 |
| 2025-03-10 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 950,000 |
| 2025-03-07 | 1.160 | 1.190 | 1.130 | 1.190 | 1.190 | 1,610,000 |
| 2025-03-06 | 1.170 | 1.190 | 1.140 | 1.170 | 1.170 | 530,000 |
| 2025-03-05 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 1,090,000 |
| 2025-03-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 340,000 |
| 2025-03-03 | 1.220 | 1.220 | 1.170 | 1.210 | 1.210 | 910,000 |
| 2025-02-28 | 1.250 | 1.290 | 1.190 | 1.210 | 1.210 | 1,300,000 |
| 2025-02-27 | 1.190 | 1.270 | 1.170 | 1.260 | 1.260 | 8,090,000 |
| 2025-02-26 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 750,000 |
| 2025-02-25 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 880,000 |
| 2025-02-24 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 1,380,000 |
| 2025-02-21 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 1,160,000 |
| 2025-02-20 | 1.220 | 1.220 | 1.170 | 1.210 | 1.210 | 760,000 |
| 2025-02-19 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 750,000 |
| 2025-02-18 | 1.190 | 1.230 | 1.170 | 1.220 | 1.220 | 900,000 |
| 2025-02-17 | 1.160 | 1.200 | 1.130 | 1.190 | 1.190 | 520,000 |
| 2025-02-14 | 1.240 | 1.240 | 1.140 | 1.160 | 1.160 | 1,280,000 |
| 2025-02-13 | 1.270 | 1.270 | 1.160 | 1.240 | 1.240 | 2,300,000 |
| 2025-02-12 | 1.280 | 1.290 | 1.250 | 1.270 | 1.270 | 1,060,000 |
| 2025-02-11 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 370,000 |
| 2025-02-10 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 590,000 |
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.