China Wantian Holdings Limited - 1854.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.95	1	1	1	0.91	260,000
November 06, 2025	0.99	0.99	0.99	1.03	0.92	10,000
November 05, 2025	0.92	1	1	1.03	0.92	70,000
November 04, 2025	1.06	1.06	1.06	1.06	1.06	0
November 03, 2025	0.9	1.06	1.06	1.09	0.85	1.55M
October 31, 2025	0.96	1	1	1	0.96	330,000
October 30, 2025	0.93	0.96	0.96	0.96	0.93	120,000
October 28, 2025	0.94	0.94	0.94	0.94	0.94	0
October 27, 2025	0.94	0.94	0.94	0.94	0.94	0
October 26, 2025	0.94	0.94	0.94	0.94	0.94	0
October 24, 2025	0.94	0.94	0.94	0.94	0.94	0
October 23, 2025	0.94	0.94	0.94	0.94	0.94	0
October 22, 2025	0.94	0.94	0.94	0.94	0.94	0
October 21, 2025	0.94	0.94	0.94	0.94	0.94	0
October 20, 2025	0.95	0.95	0.95	0.95	0.9	120,000
October 17, 2025	0.95	0.98	0.98	1	0.95	110,000
October 16, 2025	0.87	0.87	0.87	0.87	0.87	0
October 15, 2025	0.87	0.87	0.87	0.87	0.87	370,000
October 14, 2025	0.86	0.85	0.85	0.86	0.83	110,000
October 13, 2025	0.9	0.86	0.86	0.9	0.86	40,000
October 10, 2025	0.91	0.91	0.91	0.91	0.91	0
October 09, 2025	0.91	0.91	0.91	0.91	0.91	0
October 08, 2025	0.91	0.91	0.91	0.91	0.91	0
October 06, 2025	0.88	0.91	0.91	0.91	0.88	60,000
October 03, 2025	0.89	0.93	0.93	0.95	0.8	8.1M
October 02, 2025	0.89	0.89	0.89	0.89	0.89	0
September 30, 2025	0.89	0.89	0.89	0.89	0.89	0
September 29, 2025	0.89	0.89	0.89	0.89	0.89	90,000
September 26, 2025	0.92	0.9	0.9	0.93	0.89	380,000
September 25, 2025	0.92	0.89	0.89	0.92	0.89	190,000
September 24, 2025	0.9	0.93	0.93	0.95	0.9	90,000
September 23, 2025	0.99	0.95	0.95	1	0.94	1.22M
September 22, 2025	0.79	0.99	0.99	1.19	0.79	3.87M
September 19, 2025	0.8	0.79	0.79	0.84	0.76	1.7M
September 18, 2025	0.78	0.83	0.83	0.85	0.75	1.53M
September 17, 2025	0.65	0.79	0.79	0.85	0.64	2.18M
September 16, 2025	0.87	0.65	0.65	0.89	0.65	4.09M
September 15, 2025	0.9	0.86	0.86	0.9	0.84	880,000
September 12, 2025	0.9	0.9	0.9	0.9	0.9	500,000
September 11, 2025	0.91	0.91	0.91	0.91	0.91	0
September 10, 2025	0.91	0.91	0.91	0.91	0.91	0
September 09, 2025	0.91	0.91	0.91	0.91	0.91	0
September 08, 2025	0.91	0.91	0.91	0.91	0.91	300,000
September 05, 2025	0.91	0.9	0.9	0.91	0.89	150,000
September 04, 2025	0.91	0.91	0.91	0.91	0.9	290,000
September 03, 2025	0.93	0.93	0.93	0.93	0.93	0
September 02, 2025	0.94	0.94	0.94	0.94	0.94	0
September 01, 2025	0.9	0.95	0.99	0.99	0.9	160,000
August 29, 2025	0.92	0.92	0.92	0.92	0.92	0
August 28, 2025	0.91	0.94	0.95	0.95	0.91	100,000
August 27, 2025	0.9	0.9	0.9	0.9	0.85	520,000
August 26, 2025	0.91	0.9	0.9	0.91	0.9	50,000
August 25, 2025	0.92	0.92	0.92	0.92	0.92	0
August 22, 2025	0.91	0.92	0.92	0.92	0.91	140,000
August 21, 2025	0.93	0.93	0.93	0.93	0.93	0
August 20, 2025	0.9	0.93	0.93	1.02	0.9	70,000
August 19, 2025	0.94	0.93	0.93	0.94	0.89	40,000
August 18, 2025	0.95	0.94	0.94	0.95	0.85	1.99M
August 15, 2025	1	0.95	0.95	1	0.9	2.78M
August 14, 2025	1.04	1	1	1.06	1	680,000

China Wantian Holdings Limited (1854.HK) HKSE