China Wan Tong Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.460	0.460	0.460	0.460	0.447	10,000
2023-02-21	0.410	0.465	0.410	0.465	0.451	40,000
2023-02-20	0.440	0.440	0.440	0.440	0.427	0
2023-02-17	0.440	0.440	0.440	0.440	0.427	0
2023-02-16	0.450	0.450	0.450	0.450	0.437	0
2023-02-15	0.450	0.450	0.450	0.450	0.437	0
2023-02-14	0.450	0.450	0.450	0.450	0.437	0
2023-02-13	0.450	0.450	0.450	0.450	0.437	0
2023-02-10	0.435	0.435	0.435	0.435	0.422	0
2023-02-09	0.435	0.435	0.435	0.435	0.422	20,000
2023-02-08	0.495	0.495	0.495	0.495	0.480	0
2023-02-07	0.495	0.495	0.495	0.495	0.480	0
2023-02-06	0.495	0.495	0.495	0.495	0.480	170,000
2023-02-03	0.420	0.420	0.420	0.420	0.408	20,000
2023-02-02	0.455	0.455	0.455	0.455	0.442	0
2023-02-01	0.455	0.455	0.455	0.455	0.442	0
2023-01-31	0.455	0.455	0.455	0.455	0.442	0
2023-01-30	0.455	0.455	0.455	0.455	0.442	0
2023-01-27	0.455	0.455	0.455	0.455	0.442	0
2023-01-26	0.405	0.455	0.405	0.455	0.442	60,000
2023-01-20	0.470	0.470	0.470	0.470	0.456	0
2023-01-19	0.470	0.470	0.470	0.470	0.456	0
2023-01-18	0.470	0.470	0.470	0.470	0.456	0
2023-01-17	0.450	0.470	0.450	0.470	0.456	550,000
2023-01-16	0.485	0.485	0.485	0.485	0.471	0
2023-01-13	0.485	0.485	0.485	0.485	0.471	140,000
2023-01-12	0.470	0.485	0.470	0.485	0.471	100,000
2023-01-11	0.490	0.510	0.445	0.485	0.471	90,000
2023-01-10	0.500	0.500	0.500	0.500	0.485	0
2023-01-09	0.500	0.500	0.500	0.500	0.485	40,000
2023-01-06	0.470	0.500	0.465	0.500	0.485	170,000
2023-01-05	0.500	0.510	0.475	0.490	0.476	160,000
2023-01-04	0.510	0.510	0.510	0.510	0.495	0
2023-01-03	0.550	0.550	0.460	0.520	0.505	270,000
2022-12-30	0.510	0.530	0.495	0.530	0.514	80,000
2022-12-29	0.510	0.510	0.470	0.510	0.495	180,000
2022-12-28	0.550	0.630	0.500	0.530	0.514	2,510,000
2022-12-23	0.475	0.510	0.475	0.495	0.480	460,000
2022-12-22	0.420	0.480	0.420	0.420	0.408	210,000
2022-12-21	0.410	0.410	0.410	0.410	0.398	20,000
2022-12-20	0.440	0.440	0.440	0.440	0.427	0
2022-12-19	0.480	0.480	0.450	0.450	0.437	50,000
2022-12-16	0.400	0.400	0.400	0.400	0.388	0
2022-12-15	0.400	0.400	0.400	0.400	0.388	0
2022-12-14	0.400	0.400	0.400	0.400	0.388	0
2022-12-13	0.365	0.400	0.365	0.400	0.388	20,000
2022-12-12	0.360	0.440	0.360	0.440	0.427	20,000
2022-12-09	0.440	0.440	0.440	0.440	0.427	0
2022-12-08	0.440	0.440	0.440	0.440	0.427	0
2022-12-07	0.440	0.440	0.440	0.440	0.427	0
2022-12-06	0.440	0.440	0.440	0.440	0.427	0
2022-12-05	0.440	0.440	0.440	0.440	0.427	0
2022-12-02	0.440	0.440	0.440	0.440	0.427	0
2022-12-01	0.440	0.440	0.440	0.440	0.427	0
2022-11-30	0.440	0.440	0.440	0.440	0.427	10,000
2022-11-29	0.430	0.430	0.430	0.430	0.417	0
2022-11-28	0.430	0.430	0.430	0.430	0.417	0
2022-11-25	0.440	0.440	0.440	0.440	0.427	0
2022-11-24	0.445	0.445	0.445	0.445	0.432	0
2022-11-23	0.445	0.445	0.445	0.445	0.432	0

← NewerPage 16 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.