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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.51	0.47	0.47	0.51	0.46	2.69M
August 15, 2025	0.54	0.5	0.5	0.54	0.48	6.24M
August 14, 2025	0.53	0.54	0.54	0.57	0.53	3.09M
August 13, 2025	0.5	0.53	0.53	0.54	0.5	4.17M
August 12, 2025	0.53	0.5	0.5	0.54	0.49	7.37M
August 11, 2025	0.69	0.56	0.56	0.73	0.55	13.55M
August 08, 2025	0.6	0.68	0.68	0.7	0.56	13.17M
August 07, 2025	0.48	0.6	0.6	0.6	0.47	9.35M
August 06, 2025	0.47	0.46	0.46	0.48	0.46	2.52M
August 05, 2025	0.49	0.46	0.46	0.49	0.45	2.45M
August 04, 2025	0.44	0.47	0.47	0.48	0.44	5.56M
August 01, 2025	0.52	0.44	0.44	0.52	0.43	5.34M
July 31, 2025	0.52	0.51	0.51	0.54	0.51	2.39M
July 30, 2025	0.49	0.52	0.52	0.53	0.48	3.08M
July 29, 2025	0.46	0.49	0.49	0.49	0.46	2.81M
July 28, 2025	0.43	0.46	0.46	0.47	0.43	3.07M
July 25, 2025	0.43	0.43	0.43	0.44	0.42	1.05M
July 24, 2025	0.44	0.44	0.44	0.45	0.41	2.05M
July 23, 2025	0.4	0.44	0.44	0.45	0.4	3.3M
July 22, 2025	0.4	0.4	0.4	0.4	0.39	1.44M
July 21, 2025	0.39	0.4	0.4	0.4	0.39	984,000
July 18, 2025	0.4	0.39	0.39	0.43	0.38	4.03M
July 17, 2025	0.37	0.4	0.4	0.42	0.37	4.99M
July 16, 2025	0.37	0.38	0.38	0.39	0.37	5.38M
July 15, 2025	0.37	0.36	0.36	0.38	0.36	7.67M
July 14, 2025	0.36	0.36	0.36	0.38	0.36	5.52M
July 11, 2025	0.33	0.35	0.35	0.36	0.32	18.73M

China Wacan Group Company Limited (1920.HK) HKSE