China Wantian Holdings Limited (1854.HK) HKSE
1.15
-0.03(-2.54%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.15
-0.03(-2.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 20,000 |
| March 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 10,000 |
| March 24, 2026 | 1.11 | 1.2 | 1.2 | 1.2 | 1.11 | 230,000 |
| March 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| March 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| March 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| March 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| March 11, 2026 | 1.13 | 1.19 | 1.19 | 1.2 | 1.1 | 1.49M |
| March 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.01M |
| March 09, 2026 | 1.15 | 1.18 | 1.18 | 1.18 | 1.13 | 740,000 |
| March 06, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | 260,000 |
| March 05, 2026 | 1.14 | 1.18 | 1.18 | 1.18 | 1.14 | 70,000 |
| March 04, 2026 | 1.08 | 1.01 | 1.01 | 1.08 | 1.01 | 250,000 |
| March 03, 2026 | 1.11 | 1.1 | 1.1 | 1.12 | 1.1 | 110,000 |
| March 02, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 180,000 |
| February 27, 2026 | 1.13 | 1.17 | 1.17 | 1.17 | 1.1 | 5.08M |
| February 26, 2026 | 1.17 | 1.18 | 1.18 | 1.18 | 1.1 | 2.88M |
| February 25, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.17 | 3.1M |
| February 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 50,000 |
| February 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| February 20, 2026 | 1.18 | 1.18 | 0 | 1.18 | 1.18 | 80,000 |
| February 16, 2026 | 1.1 | 1.2 | 0 | 1.21 | 1.1 | 320,000 |
| February 13, 2026 | 1.15 | 1.15 | 0 | 1.15 | 1.15 | 30,000 |
| February 12, 2026 | 1.17 | 1.17 | 0 | 1.17 | 1.17 | 0 |
| February 11, 2026 | 1.15 | 1.17 | 0 | 1.17 | 1.15 | 20,000 |
| February 10, 2026 | 1.17 | 1.18 | 0 | 1.19 | 1.15 | 4.6M |
| February 09, 2026 | 1.23 | 1.17 | 0 | 1.23 | 1.17 | 800,000 |
| February 06, 2026 | 1.21 | 1.28 | 0 | 1.3 | 1.15 | 1.48M |
| February 05, 2026 | 1.24 | 1.26 | 0 | 1.33 | 1.18 | 3.7M |
| February 04, 2026 | 1.23 | 1.24 | 0 | 1.24 | 1.22 | 580,000 |
| February 03, 2026 | 1.23 | 1.23 | 0 | 1.24 | 1.2 | 200,000 |
| February 02, 2026 | 1.24 | 1.23 | 0 | 1.24 | 1.23 | 4.27M |
| January 30, 2026 | 1.27 | 1.25 | 0 | 1.27 | 1.22 | 4.27M |
| January 29, 2026 | 1.3 | 1.27 | 0 | 1.3 | 1.27 | 7.49M |
| January 28, 2026 | 1.22 | 1.3 | 0 | 1.3 | 1.21 | 2.08M |
| January 27, 2026 | 1.21 | 1.25 | 0 | 1.27 | 1.19 | 1.06M |
| January 26, 2026 | 1.23 | 1.25 | 0 | 1.25 | 1.17 | 3.05M |
| January 23, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.18 | 560,000 |
| January 22, 2026 | 1.27 | 1.25 | 0 | 1.27 | 1.25 | 70,000 |
| January 21, 2026 | 1.26 | 1.26 | 0 | 1.26 | 1.26 | 20,000 |
| January 20, 2026 | 1.29 | 1.26 | 0 | 1.34 | 1.26 | 230,000 |
| January 19, 2026 | 1.25 | 1.27 | 0 | 1.27 | 1.22 | 250,000 |
| January 16, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 30,000 |
| January 15, 2026 | 1.29 | 1.28 | 0 | 1.29 | 1.28 | 70,000 |
| January 14, 2026 | 1.29 | 1.29 | 0 | 1.29 | 1.29 | 20,000 |
| January 13, 2026 | 1.32 | 1.28 | 0 | 1.33 | 1.28 | 410,000 |
| January 12, 2026 | 1.3 | 1.26 | 0 | 1.3 | 1.26 | 530,000 |
| January 09, 2026 | 1.28 | 1.33 | 0 | 1.4 | 1.27 | 3.98M |
| January 08, 2026 | 1.32 | 1.28 | 0 | 1.32 | 1.28 | 110,000 |
| January 07, 2026 | 1.33 | 1.32 | 0 | 1.33 | 1.32 | 28,000 |
| January 06, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| January 05, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| January 02, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| December 31, 2025 | 1.34 | 1.39 | 0 | 1.39 | 1.34 | 140,000 |
| December 30, 2025 | 1.31 | 1.39 | 0 | 1.4 | 1.31 | 230,000 |
| December 29, 2025 | 1.32 | 1.33 | 0 | 1.34 | 1.31 | 160,000 |
| December 24, 2025 | 1.32 | 1.38 | 0 | 1.38 | 1.32 | 100,000 |
| December 23, 2025 | 1.38 | 1.32 | 0 | 1.38 | 1.32 | 360,000 |
| December 22, 2025 | 1.38 | 1.39 | 0 | 1.39 | 1.33 | 90,000 |
| December 19, 2025 | 1.33 | 1.39 | 0 | 1.39 | 1.32 | 3.09M |