China Wantian Holdings Limited (1854.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1854.HK Historical Return
If you invested $1000 in China Wantian Holdings Limited (1854.HK) 10 years ago, it would be worth $276.82 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,200, while $1000 invested 1 year ago would be worth $851.06. This corresponds to total returns of -72.32%, 220%, -14.89%, respectively, with annualized returns of -12.05%, 26.21%, -14.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1854.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 0.88 | 0.77 | 0.77 | 0.88 | 0.76 | 730,000 |
| October 21, 2026 | 0.9 | 0.88 | 0.88 | 0.94 | 0.87 | 9.76M |
| October 20, 2026 | 0.84 | 0.9 | 0.9 | 0.9 | 0.84 | 14.35M |
| October 16, 2026 | 0.9 | 0.82 | 0.82 | 0.96 | 0.81 | 740,000 |
| October 15, 2026 | 0.88 | 0.89 | 0.89 | 0.89 | 0.87 | 320,000 |
| October 14, 2026 | 0.91 | 0.89 | 0.89 | 0.91 | 0.88 | 1.04M |
| October 13, 2026 | 0.9 | 0.89 | 0.89 | 0.91 | 0.89 | 3.1M |
| October 12, 2026 | 0.92 | 0.88 | 0.88 | 0.92 | 0.87 | 350,000 |
| October 09, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.93 | 80,000 |
| October 08, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 60,000 |
| October 07, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 140,000 |
| October 06, 2026 | 0.98 | 0.94 | 0.94 | 0.98 | 0.94 | 100,000 |
| October 05, 2026 | 0.96 | 0.95 | 0.95 | 0.96 | 0.95 | 100,000 |
| September 30, 2026 | 1.03 | 0.96 | 0.96 | 1.11 | 0.95 | 11.18M |
| September 29, 2026 | 1.02 | 1.03 | 1.03 | 1.03 | 0.98 | 8.42M |
| September 23, 2026 | 1 | 0.99 | 0.99 | 1 | 0.97 | 190,000 |
| September 22, 2026 | 1 | 0.95 | 0.95 | 1.01 | 0.95 | 940,000 |
| September 21, 2026 | 1.02 | 1 | 1 | 1.02 | 1 | 60,000 |
| September 18, 2026 | 0.99 | 1 | 1 | 1.02 | 0.99 | 120,000 |
| September 17, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1.01 | 50,000 |
| September 16, 2026 | 1 | 1.05 | 1.05 | 1.05 | 1 | 4.33M |
| September 15, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.98 | 210,000 |
| September 11, 2026 | 1.01 | 1 | 1 | 1.1 | 0.97 | 3.36M |
| September 10, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1.01 | 330,000 |
| September 09, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 150,000 |
| September 08, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.08 | 440,000 |
| September 07, 2026 | 1.11 | 1.12 | 1.12 | 1.12 | 1.1 | 50,000 |
| September 04, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 80,000 |
| September 03, 2026 | 1.11 | 1.16 | 1.16 | 1.19 | 1.05 | 7.39M |
| September 02, 2026 | 1.06 | 1.08 | 1.08 | 1.09 | 1.06 | 460,000 |
| September 01, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 490,000 |
| August 31, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 290,000 |
| August 28, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 330,000 |
| August 27, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.16 | 300,000 |
| August 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 140,000 |
| August 25, 2026 | 1.15 | 1.16 | 1.16 | 1.17 | 1.15 | 430,000 |
| August 24, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 210,000 |
| August 21, 2026 | 1.16 | 1.18 | 1.18 | 1.2 | 1.16 | 890,000 |
| August 20, 2026 | 1.17 | 1.18 | 1.18 | 1.2 | 1.14 | 530,000 |
| August 19, 2026 | 1.17 | 1.19 | 1.19 | 1.19 | 1.14 | 1.08M |
| August 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 1.46M |
| August 17, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.21 | 1.94M |
| August 14, 2026 | 1.17 | 1.23 | 1.23 | 1.25 | 1.16 | 7.17M |
| August 13, 2026 | 1.18 | 1.19 | 1.19 | 1.28 | 1.17 | 4.57M |
| August 12, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.17 | 320,000 |
| August 11, 2026 | 1.24 | 1.22 | 1.22 | 1.25 | 1.19 | 750,000 |
| August 10, 2026 | 1.29 | 1.25 | 1.25 | 1.29 | 1.25 | 360,000 |
| August 07, 2026 | 1.31 | 1.28 | 1.28 | 1.33 | 1.28 | 140,000 |
| August 06, 2026 | 1.4 | 1.35 | 1.35 | 1.41 | 1.31 | 1.93M |
| August 05, 2026 | 1.32 | 1.4 | 1.4 | 1.46 | 1.27 | 17.8M |
| August 04, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 2.12M |
| August 03, 2026 | 1.27 | 1.28 | 1.28 | 1.3 | 1.24 | 8.87M |
| July 31, 2026 | 1.24 | 1.27 | 1.27 | 1.3 | 1.19 | 7.98M |
| July 30, 2026 | 1.28 | 1.27 | 1.27 | 1.31 | 1.25 | 5.07M |
| July 29, 2026 | 1.24 | 1.28 | 1.28 | 1.3 | 1.19 | 12.51M |
| July 28, 2026 | 1.29 | 1.26 | 1.26 | 1.34 | 1.26 | 14.47M |
| July 27, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.24 | 1.56M |
| July 24, 2026 | 1.18 | 1.29 | 1.29 | 1.29 | 1.18 | 8.48M |
| July 23, 2026 | 1.22 | 1.24 | 1.24 | 1.26 | 1.17 | 13.33M |
| July 22, 2026 | 1.18 | 1.22 | 1.22 | 1.27 | 1.18 | 7.19M |
AD
