China Wacan Group Company Limited - 1920.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.45	0.44	0.44	0.45	0.42	1.17M
December 03, 2025	0.42	0.45	0.45	0.45	0.42	2.01M
December 02, 2025	0.44	0.42	0.42	0.44	0.42	670,000
December 01, 2025	0.41	0.44	0.44	0.44	0.41	2.06M
November 28, 2025	0.39	0.42	0.42	0.45	0.39	3.45M
November 27, 2025	0.41	0.39	0.39	0.41	0.39	80,000
November 26, 2025	0.41	0.39	0.39	0.41	0.39	350,000
November 25, 2025	0.4	0.4	0.4	0.41	0.39	330,000
November 24, 2025	0.39	0.4	0.4	0.4	0.39	230,000
November 21, 2025	0.4	0.4	0.4	0.4	0.4	70,000
November 20, 2025	0.41	0.4	0.4	0.41	0.4	370,000
November 19, 2025	0.4	0.41	0.41	0.41	0.4	260,000
November 18, 2025	0.41	0.41	0.41	0.41	0.4	790,000
November 17, 2025	0.41	0.41	0.41	0.41	0.41	80,000
November 14, 2025	0.43	0.41	0.41	0.43	0.41	270,000
November 13, 2025	0.42	0.41	0.41	0.42	0.4	400,000
November 12, 2025	0.42	0.42	0.42	0.42	0.41	1.08M
November 11, 2025	0.48	0.44	0.44	0.55	0.38	11.42M
November 10, 2025	0.39	0.38	0.38	0.39	0.38	390,000
November 07, 2025	0.4	0.4	0.4	0.4	0.4	10,000
November 06, 2025	0.38	0.38	0.38	0.39	0.38	1.52M
November 05, 2025	0.4	0.38	0.38	0.4	0.38	2.09M
November 04, 2025	0.42	0.41	0.41	0.42	0.4	636,000
November 03, 2025	0.4	0.42	0.42	0.43	0.4	1.58M
October 31, 2025	0.43	0.4	0.4	0.43	0.4	990,000
October 30, 2025	0.4	0.39	0.39	0.41	0.39	200,000
October 28, 2025	0.43	0.4	0.4	0.43	0.4	650,000
October 27, 2025	0.38	0.43	0.43	0.43	0.38	2.35M
October 24, 2025	0.37	0.38	0.38	0.38	0.37	650,000
October 23, 2025	0.38	0.38	0.38	0.38	0.38	0
October 22, 2025	0.36	0.38	0.38	0.38	0.36	360,000
October 21, 2025	0.37	0.37	0.37	0.37	0.36	165,000
October 20, 2025	0.38	0.37	0.37	0.38	0.36	380,000
October 17, 2025	0.37	0.37	0.37	0.37	0.37	310,000
October 16, 2025	0.37	0.38	0.38	0.39	0.37	180,000
October 15, 2025	0.38	0.37	0.37	0.38	0.36	752,000
October 14, 2025	0.4	0.38	0.38	0.4	0.38	2.59M
October 13, 2025	0.39	0.41	0.41	0.41	0.39	420,000
October 10, 2025	0.42	0.4	0.4	0.44	0.4	1.41M
October 09, 2025	0.42	0.44	0.44	0.45	0.41	1.49M
October 08, 2025	0.4	0.41	0.41	0.41	0.4	250,000
October 06, 2025	0.4	0.4	0.4	0.41	0.39	535,000
October 03, 2025	0.41	0.4	0.4	0.41	0.39	2.08M
October 02, 2025	0.41	0.43	0.43	0.43	0.41	560,000
September 30, 2025	0.44	0.43	0.43	0.44	0.42	270,000
September 29, 2025	0.46	0.43	0.43	0.46	0.43	150,000
September 26, 2025	0.44	0.42	0.42	0.44	0.42	260,000
September 25, 2025	0.43	0.44	0.44	0.44	0.42	242,000
September 24, 2025	0.42	0.43	0.43	0.44	0.42	263,000
September 23, 2025	0.43	0.43	0.43	0.43	0.43	110,000
September 22, 2025	0.43	0.43	0.43	0.43	0.42	1.22M
September 19, 2025	0.44	0.43	0.43	0.44	0.43	1.34M
September 18, 2025	0.44	0.44	0.44	0.45	0.44	570,000
September 17, 2025	0.46	0.44	0.44	0.47	0.44	724,000
September 16, 2025	0.45	0.46	0.46	0.46	0.44	932,000
September 15, 2025	0.45	0.45	0.45	0.45	0.45	140,000
September 12, 2025	0.45	0.45	0.45	0.45	0.44	230,000
September 11, 2025	0.44	0.45	0.45	0.45	0.44	570,000
September 10, 2025	0.45	0.44	0.44	0.45	0.44	285,000
September 09, 2025	0.44	0.44	0.44	0.45	0.44	200,000

China Wacan Group Company Limited (1920.HK) HKSE