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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.44	0.45	0.45	0.46	0.44	300,000
September 05, 2025	0.48	0.45	0.45	0.49	0.45	960,000
September 04, 2025	0.44	0.47	0.47	0.48	0.43	1.79M
September 03, 2025	0.42	0.44	0.44	0.44	0.42	1.93M
September 02, 2025	0.43	0.42	0.42	0.45	0.42	1.97M
September 01, 2025	0.44	0.42	0.42	0.45	0.42	3.01M
August 29, 2025	0.45	0.44	0.44	0.45	0.43	1.09M
August 28, 2025	0.47	0.45	0.45	0.47	0.43	3.05M
August 27, 2025	0.49	0.47	0.47	0.49	0.47	1.06M
August 26, 2025	0.47	0.49	0.49	0.53	0.47	530,000
August 25, 2025	0.5	0.49	0.49	0.5	0.48	788,000
August 22, 2025	0.49	0.5	0.5	0.5	0.49	500,000
August 21, 2025	0.49	0.49	0.49	0.49	0.48	710,000
August 20, 2025	0.49	0.49	0.49	0.5	0.48	810,000
August 19, 2025	0.49	0.49	0.49	0.49	0.49	190,000

China Wacan Group Company Limited (1920.HK) HKSE