China Wan Tong Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.510	0.510	0.510	0.510	0.495	0
2024-02-14	0.510	0.510	0.510	0.510	0.495	30,000
2024-02-09	0.600	0.600	0.600	0.600	0.582	0
2024-02-08	0.650	0.650	0.650	0.650	0.631	0
2024-02-07	0.650	0.650	0.650	0.650	0.631	0
2024-02-06	0.680	0.680	0.680	0.680	0.660	0
2024-02-05	0.700	0.700	0.700	0.700	0.679	0
2024-02-02	0.700	0.700	0.700	0.700	0.679	0
2024-02-01	0.700	0.700	0.700	0.700	0.679	0
2024-01-31	0.750	0.750	0.750	0.750	0.728	0
2024-01-30	0.750	0.750	0.750	0.750	0.728	10,000
2024-01-29	0.750	0.750	0.750	0.750	0.728	0
2024-01-26	0.770	0.770	0.770	0.770	0.747	0
2024-01-25	0.770	0.770	0.770	0.770	0.747	0
2024-01-24	0.770	0.770	0.770	0.770	0.747	0
2024-01-23	0.770	0.770	0.770	0.770	0.747	0
2024-01-22	0.770	0.770	0.770	0.770	0.747	0
2024-01-19	0.790	0.790	0.790	0.790	0.767	0
2024-01-18	0.790	0.790	0.790	0.790	0.767	0
2024-01-17	0.790	0.790	0.790	0.790	0.767	0
2024-01-16	0.790	0.790	0.790	0.790	0.767	0
2024-01-15	0.790	0.790	0.790	0.790	0.767	0
2024-01-12	0.790	0.790	0.790	0.790	0.767	0
2024-01-11	0.790	0.790	0.790	0.790	0.767	0
2024-01-10	0.790	0.790	0.790	0.790	0.767	0
2024-01-09	0.790	0.790	0.790	0.790	0.767	0
2024-01-08	0.790	0.790	0.790	0.790	0.767	0
2024-01-05	0.790	0.790	0.790	0.790	0.767	0
2024-01-04	0.790	0.790	0.790	0.790	0.767	0
2024-01-03	0.790	0.790	0.790	0.790	0.767	0
2024-01-02	0.760	0.790	0.760	0.790	0.767	230,000
2023-12-29	0.740	0.740	0.740	0.740	0.718	0
2023-12-28	0.740	0.740	0.740	0.740	0.718	0
2023-12-27	0.740	0.740	0.740	0.740	0.718	0
2023-12-22	0.740	0.740	0.740	0.740	0.718	0
2023-12-21	0.700	0.740	0.700	0.740	0.718	180,000
2023-12-20	0.670	0.750	0.660	0.740	0.718	630,000
2023-12-19	0.640	0.640	0.640	0.640	0.621	0
2023-12-18	0.640	0.640	0.640	0.640	0.621	0
2023-12-15	0.640	0.640	0.640	0.640	0.621	0
2023-12-14	0.650	0.650	0.650	0.650	0.631	0
2023-12-13	0.650	0.650	0.650	0.650	0.631	10,000
2023-12-12	0.630	0.630	0.630	0.630	0.612	0
2023-12-11	0.640	0.640	0.640	0.640	0.621	0
2023-12-08	0.610	0.640	0.610	0.640	0.621	110,000
2023-12-07	0.580	0.630	0.580	0.610	0.592	220,000
2023-12-06	0.530	0.620	0.520	0.620	0.602	1,070,000
2023-12-05	0.530	0.530	0.530	0.530	0.514	0
2023-12-04	0.530	0.530	0.530	0.530	0.514	0
2023-12-01	0.430	0.600	0.430	0.540	0.524	2,970,000
2023-11-30	0.430	0.430	0.430	0.430	0.417	0
2023-11-29	0.430	0.430	0.430	0.430	0.417	0
2023-11-28	0.430	0.430	0.430	0.430	0.417	0
2023-11-27	0.430	0.430	0.430	0.430	0.417	0
2023-11-24	0.365	0.430	0.365	0.430	0.417	40,000
2023-11-23	0.430	0.430	0.430	0.430	0.417	0
2023-11-22	0.430	0.430	0.430	0.430	0.417	0
2023-11-21	0.430	0.430	0.430	0.430	0.417	0
2023-11-20	0.430	0.430	0.430	0.430	0.417	0
2023-11-17	0.430	0.430	0.430	0.430	0.417	0

← NewerPage 12 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.