China Wan Tong Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.460	0.460	0.460	0.460	0.447	0
2022-03-01	0.460	0.460	0.460	0.460	0.447	0
2022-02-28	0.460	0.460	0.460	0.460	0.447	0
2022-02-25	0.460	0.460	0.460	0.460	0.447	0
2022-02-24	0.460	0.460	0.460	0.460	0.447	0
2022-02-23	0.425	0.460	0.425	0.460	0.447	260,000
2022-02-22	0.425	0.425	0.425	0.425	0.413	0
2022-02-21	0.425	0.425	0.425	0.425	0.413	10,000
2022-02-18	0.420	0.420	0.420	0.420	0.408	0
2022-02-17	0.420	0.420	0.420	0.420	0.408	0
2022-02-16	0.420	0.420	0.420	0.420	0.408	0
2022-02-15	0.420	0.420	0.420	0.420	0.408	0
2022-02-14	0.420	0.420	0.420	0.420	0.408	0
2022-02-11	0.420	0.420	0.420	0.420	0.408	40,000
2022-02-10	0.395	0.395	0.395	0.395	0.383	0
2022-02-09	0.395	0.395	0.395	0.395	0.383	10,000
2022-02-08	0.420	0.425	0.420	0.425	0.413	20,000
2022-02-07	0.415	0.425	0.370	0.400	0.388	1,910,000
2022-02-04	0.470	0.470	0.470	0.470	0.456	0
2022-01-31	0.415	0.520	0.415	0.490	0.476	390,000
2022-01-28	0.400	0.400	0.400	0.400	0.388	0
2022-01-27	0.400	0.400	0.400	0.400	0.388	0
2022-01-26	0.400	0.400	0.400	0.400	0.388	0
2022-01-25	0.400	0.400	0.400	0.400	0.388	0
2022-01-24	0.400	0.400	0.400	0.400	0.388	1,330,000
2022-01-21	0.400	0.400	0.400	0.400	0.388	0
2022-01-20	0.400	0.400	0.400	0.400	0.388	0
2022-01-19	0.400	0.400	0.400	0.400	0.388	40,000
2022-01-18	0.390	0.390	0.390	0.390	0.379	0
2022-01-17	0.390	0.390	0.390	0.390	0.379	0
2022-01-14	0.390	0.390	0.390	0.390	0.379	0
2022-01-13	0.390	0.390	0.390	0.390	0.379	0
2022-01-12	0.390	0.390	0.390	0.390	0.379	0
2022-01-11	0.385	0.385	0.385	0.385	0.374	0
2022-01-10	0.385	0.385	0.385	0.385	0.374	0
2022-01-07	0.385	0.385	0.385	0.385	0.374	240,000
2022-01-06	0.385	0.385	0.385	0.385	0.374	10,000
2022-01-05	0.400	0.400	0.400	0.400	0.388	0
2022-01-04	0.400	0.400	0.400	0.400	0.388	30,000
2022-01-03	0.420	0.430	0.420	0.430	0.417	40,000
2021-12-31	0.420	0.420	0.410	0.420	0.408	40,000
2021-12-30	0.400	0.400	0.400	0.400	0.388	0
2021-12-29	0.400	0.400	0.400	0.400	0.388	0
2021-12-28	0.400	0.400	0.400	0.400	0.388	70,000
2021-12-24	0.455	0.455	0.455	0.455	0.442	0
2021-12-23	0.455	0.455	0.455	0.455	0.442	0
2021-12-22	0.455	0.455	0.455	0.455	0.442	0
2021-12-21	0.410	0.455	0.340	0.455	0.442	740,000
2021-12-20	0.425	0.450	0.425	0.450	0.437	30,000
2021-12-17	0.460	0.460	0.460	0.460	0.447	0
2021-12-16	0.460	0.460	0.460	0.460	0.447	80,000
2021-12-15	0.510	0.580	0.510	0.560	0.544	50,000
2021-12-14	0.500	0.500	0.500	0.500	0.485	0
2021-12-13	0.500	0.500	0.500	0.500	0.485	0
2021-12-10	0.500	0.500	0.500	0.500	0.485	0
2021-12-09	0.500	0.500	0.500	0.500	0.485	0
2021-12-08	0.500	0.500	0.500	0.500	0.485	0
2021-12-07	0.460	0.510	0.460	0.500	0.485	90,000
2021-12-06	0.445	0.445	0.445	0.445	0.432	0
2021-12-03	0.445	0.445	0.445	0.445	0.432	0

← NewerPage 20 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.