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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.42	0.43	0.43	0.44	0.41	2.89M
January 13, 2026	0.42	0.42	0.42	0.42	0.41	790,000
January 12, 2026	0.41	0.42	0.42	0.42	0.41	1.52M
January 09, 2026	0.42	0.42	0.42	0.42	0.41	820,000
January 08, 2026	0.41	0.42	0.42	0.42	0.41	820,000
January 07, 2026	0.4	0.41	0.41	0.41	0.4	710,000
January 06, 2026	0.4	0.41	0.41	0.41	0.4	250,000
January 05, 2026	0.41	0.4	0.4	0.41	0.4	690,000
January 02, 2026	0.42	0.41	0.41	0.42	0.41	1.29M
December 31, 2025	0.42	0.42	0.42	0.43	0.42	300,000
December 30, 2025	0.42	0.43	0.43	0.43	0.41	1.1M
December 29, 2025	0.42	0.42	0.42	0.44	0.4	1.84M
December 24, 2025	0.43	0.4	0.4	0.43	0.4	1.2M
December 23, 2025	0.41	0.42	0.42	0.43	0.41	1.4M
December 22, 2025	0.4	0.4	0.4	0.4	0.4	310,000
December 19, 2025	0.39	0.4	0.4	0.4	0.39	598,000
December 18, 2025	0.39	0.4	0.4	0.4	0.39	590,000
December 17, 2025	0.39	0.39	0.39	0.39	0.39	770,000
December 16, 2025	0.39	0.39	0.39	0.39	0.39	1.2M
December 15, 2025	0.4	0.4	0.4	0.41	0.4	717,000
December 12, 2025	0.39	0.4	0.4	0.41	0.38	460,000
December 11, 2025	0.39	0.39	0.39	0.4	0.39	290,000
December 10, 2025	0.39	0.39	0.39	0.4	0.38	1.8M
December 09, 2025	0.39	0.39	0.39	0.4	0.39	1.4M
December 08, 2025	0.4	0.39	0.39	0.41	0.39	850,000
December 05, 2025	0.42	0.39	0.39	0.44	0.39	4.37M
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

China Wacan Group Company Limited (1920.HK) HKSE