China Wan Tong Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.475	0.475	0.475	0.475	0.470	0
2024-08-09	0.475	0.475	0.475	0.475	0.470	0
2024-08-08	0.430	0.480	0.430	0.480	0.475	300,000
2024-08-07	0.485	0.485	0.485	0.485	0.480	0
2024-08-06	0.495	0.495	0.495	0.495	0.490	0
2024-08-05	0.520	0.520	0.520	0.520	0.514	0
2024-08-02	0.540	0.540	0.540	0.540	0.534	0
2024-08-01	0.560	0.560	0.560	0.560	0.554	0
2024-07-31	0.570	0.570	0.570	0.570	0.564	0
2024-07-30	0.580	0.580	0.580	0.580	0.574	0
2024-07-29	0.580	0.580	0.580	0.580	0.574	0
2024-07-26	0.580	0.580	0.580	0.580	0.574	0
2024-07-25	0.590	0.590	0.590	0.590	0.583	0
2024-07-24	0.590	0.590	0.590	0.590	0.583	0
2024-07-23	0.590	0.590	0.590	0.590	0.583	0
2024-07-22	0.590	0.590	0.590	0.590	0.583	0
2024-07-19	0.590	0.590	0.590	0.590	0.583	0
2024-07-18	0.590	0.590	0.590	0.590	0.583	0
2024-07-17	0.590	0.590	0.590	0.590	0.583	0
2024-07-16	0.590	0.590	0.590	0.590	0.583	0
2024-07-15	0.590	0.590	0.590	0.590	0.583	0
2024-07-12	0.590	0.590	0.590	0.590	0.583	0
2024-07-11	0.590	0.590	0.590	0.590	0.583	0
2024-07-10	0.590	0.590	0.590	0.590	0.583	0
2024-07-09	0.590	0.590	0.590	0.590	0.583	0
2024-07-08	0.590	0.590	0.590	0.590	0.583	0
2024-07-05	0.590	0.590	0.590	0.590	0.583	0
2024-07-04	0.590	0.590	0.590	0.590	0.583	0
2024-07-03	0.590	0.590	0.590	0.590	0.583	0
2024-07-02	0.590	0.590	0.590	0.590	0.583	0
2024-06-28	0.590	0.590	0.590	0.590	0.583	0
2024-06-27	0.590	0.590	0.590	0.590	0.583	10,000
2024-06-26	0.590	0.600	0.590	0.590	0.583	20,000
2024-06-25	0.530	0.530	0.530	0.530	0.524	0
2024-06-24	0.540	0.540	0.540	0.540	0.524	0
2024-06-21	0.540	0.540	0.540	0.540	0.524	0
2024-06-20	0.540	0.540	0.540	0.540	0.524	0
2024-06-19	0.540	0.540	0.540	0.540	0.524	10,000
2024-06-18	0.540	0.540	0.540	0.540	0.524	0
2024-06-17	0.540	0.540	0.540	0.540	0.524	20,000
2024-06-14	0.560	0.560	0.560	0.560	0.544	0
2024-06-13	0.600	0.600	0.550	0.560	0.544	70,000
2024-06-12	0.750	0.750	0.720	0.720	0.699	20,000
2024-06-11	0.550	0.750	0.550	0.750	0.728	60,000
2024-06-07	0.475	0.520	0.475	0.520	0.505	10,000
2024-06-06	0.620	0.620	0.620	0.620	0.602	20,000
2024-06-05	0.620	0.620	0.620	0.620	0.602	0
2024-06-04	0.620	0.620	0.620	0.620	0.602	0
2024-06-03	0.630	0.630	0.620	0.620	0.602	280,000
2024-05-31	0.530	0.530	0.530	0.530	0.514	0
2024-05-30	0.530	0.530	0.530	0.530	0.514	0
2024-05-29	0.530	0.530	0.530	0.530	0.514	0
2024-05-28	0.530	0.530	0.530	0.530	0.514	0
2024-05-27	0.530	0.530	0.530	0.530	0.514	0
2024-05-24	0.530	0.530	0.530	0.530	0.514	0
2024-05-23	0.530	0.530	0.530	0.530	0.514	0
2024-05-22	0.550	0.550	0.550	0.550	0.534	0
2024-05-21	0.550	0.550	0.550	0.550	0.534	20,000
2024-05-20	0.430	0.430	0.430	0.430	0.417	0
2024-05-17	0.420	0.420	0.420	0.420	0.408	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	0.0055 HKD
2024-06-25	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.