China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 2,430,000 |
| 2024-11-06 | 1.340 | 1.410 | 1.320 | 1.360 | 1.360 | 6,710,000 |
| 2024-11-05 | 1.380 | 1.380 | 1.250 | 1.340 | 1.340 | 5,360,000 |
| 2024-11-04 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 3,100,000 |
| 2024-11-01 | 1.340 | 1.410 | 1.330 | 1.370 | 1.370 | 9,340,000 |
| 2024-10-31 | 1.330 | 1.400 | 1.320 | 1.360 | 1.360 | 9,560,000 |
| 2024-10-30 | 1.300 | 1.380 | 1.270 | 1.320 | 1.320 | 8,260,000 |
| 2024-10-29 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 2,820,000 |
| 2024-10-28 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 2,260,000 |
| 2024-10-25 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 5,310,000 |
| 2024-10-24 | 1.260 | 1.310 | 1.250 | 1.310 | 1.310 | 4,870,000 |
| 2024-10-23 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 2,080,000 |
| 2024-10-22 | 1.220 | 1.280 | 1.210 | 1.260 | 1.260 | 6,370,000 |
| 2024-10-21 | 1.180 | 1.260 | 1.180 | 1.220 | 1.220 | 5,580,000 |
| 2024-10-18 | 1.200 | 1.220 | 1.150 | 1.180 | 1.180 | 5,110,000 |
| 2024-10-17 | 1.140 | 1.250 | 1.140 | 1.190 | 1.190 | 9,370,000 |
| 2024-10-16 | 1.060 | 1.190 | 1.050 | 1.150 | 1.150 | 9,620,000 |
| 2024-10-15 | 1.040 | 1.080 | 1.020 | 1.080 | 1.080 | 2,940,000 |
| 2024-10-14 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 910,000 |
| 2024-10-10 | 1.020 | 1.060 | 1.010 | 1.030 | 1.030 | 2,160,000 |
| 2024-10-09 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 1,380,000 |
| 2024-10-08 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 1,030,000 |
| 2024-10-07 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 2,190,000 |
| 2024-10-04 | 1.010 | 1.140 | 1.010 | 1.060 | 1.060 | 3,270,000 |
| 2024-10-03 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 1,930,000 |
| 2024-10-02 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 2,260,000 |
| 2024-09-30 | 1.030 | 1.030 | 0.990 | 1.020 | 1.020 | 1,310,000 |
| 2024-09-27 | 1.040 | 1.040 | 0.990 | 1.030 | 1.030 | 3,110,000 |
| 2024-09-26 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,630,000 |
| 2024-09-25 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 2,840,000 |
| 2024-09-24 | 1.060 | 1.110 | 1.060 | 1.070 | 1.070 | 1,820,000 |
| 2024-09-23 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 1,660,000 |
| 2024-09-20 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 1,540,000 |
| 2024-09-19 | 1.020 | 1.070 | 1.010 | 1.070 | 1.070 | 5,860,000 |
| 2024-09-17 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 1,900,000 |
| 2024-09-16 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 5,320,000 |
| 2024-09-13 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 3,460,000 |
| 2024-09-12 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 3,158,000 |
| 2024-09-11 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 1,030,000 |
| 2024-09-10 | 1.090 | 1.090 | 1.030 | 1.060 | 1.060 | 1,040,000 |
| 2024-09-09 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 1,640,000 |
| 2024-09-05 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 3,060,000 |
| 2024-09-04 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 1,730,000 |
| 2024-09-03 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 1,400,000 |
| 2024-09-02 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 1,180,000 |
| 2024-08-30 | 1.100 | 1.150 | 1.070 | 1.110 | 1.110 | 3,130,000 |
| 2024-08-29 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 1,630,000 |
| 2024-08-28 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 4,920,000 |
| 2024-08-27 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 1,560,000 |
| 2024-08-26 | 1.070 | 1.070 | 1.000 | 1.050 | 1.050 | 2,580,000 |
| 2024-08-23 | 1.300 | 1.400 | 1.040 | 1.060 | 1.060 | 39,240,000 |
| 2024-08-22 | 1.250 | 1.300 | 1.240 | 1.300 | 1.300 | 14,450,000 |
| 2024-08-21 | 1.190 | 1.270 | 1.190 | 1.250 | 1.250 | 5,300,000 |
| 2024-08-20 | 1.170 | 1.200 | 1.140 | 1.190 | 1.190 | 2,900,000 |
| 2024-08-19 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 1,220,000 |
| 2024-08-16 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 1,880,000 |
| 2024-08-15 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 1,440,000 |
| 2024-08-14 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 2,420,000 |
| 2024-08-13 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 1,180,000 |
| 2024-08-12 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 3,660,000 |
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.