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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.06	1.26	1.26	1.29	1.06	13.56M
February 16, 2026	0.83	1.03	1.03	1.07	0.82	8.11M
February 13, 2026	0.73	0.83	0.83	0.84	0.65	8.57M
February 12, 2026	0.91	0.73	0.73	0.91	0.72	9.97M
February 11, 2026	0.97	0.91	0.91	0.98	0.85	7.2M
February 10, 2026	0.74	0.96	0.96	0.97	0.73	22.36M
February 09, 2026	0.59	0.73	0.73	0.73	0.59	12.95M
February 06, 2026	0.57	0.58	0.58	0.59	0.53	5.76M
February 05, 2026	0.55	0.53	0.53	0.58	0.52	4.6M
February 04, 2026	0.48	0.54	0.54	0.57	0.48	10.11M
February 03, 2026	0.43	0.48	0.48	0.48	0.43	4.65M
February 02, 2026	0.41	0.43	0.43	0.44	0.41	5.48M
January 30, 2026	0.4	0.4	0.4	0.4	0.4	420,000
January 29, 2026	0.39	0.4	0.4	0.41	0.39	160,000
January 28, 2026	0.4	0.39	0.39	0.4	0.39	310,000
January 27, 2026	0.4	0.4	0.4	0.41	0.39	590,000
January 26, 2026	0.4	0.4	0.4	0.4	0.39	454,000
January 23, 2026	0.4	0.4	0.4	0.4	0.39	1.86M
January 22, 2026	0.41	0.4	0.4	0.41	0.4	250,000
January 21, 2026	0.41	0.41	0.41	0.41	0.4	520,000
January 20, 2026	0.41	0.41	0.41	0.42	0.4	680,000
January 19, 2026	0.41	0.4	0.4	0.41	0.4	1.83M
January 16, 2026	0.42	0.42	0.42	0.43	0.41	372,000
January 15, 2026	0.43	0.42	0.42	0.43	0.41	1.37M
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

China Wacan Group Company Limited (1920.HK) HKSE