China Wantian Holdings Limited (HKG:1854)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.020 (-1.71%)
At close: Feb 13, 2026
China Wantian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 30,000 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10,000 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.17 | -0.85% | 10,000 |
| Feb 10, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 4,590,000 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -8.59% | 790,000 |
| Feb 6, 2026 | 1.21 | 1.30 | 1.15 | 1.28 | 1.28 | 1.59% | 1,470,000 |
| Feb 5, 2026 | 1.24 | 1.33 | 1.18 | 1.26 | 1.26 | 1.61% | 3,690,000 |
| Feb 4, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 580,000 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 200,000 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 100,000 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 4,270,000 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 7,490,000 |
| Jan 28, 2026 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 2,080,000 |
| Jan 27, 2026 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | - | 1,060,000 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.17 | 1.25 | 1.25 | 0.81% | 1,810,000 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | -0.80% | 550,000 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 70,000 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 20,000 |
| Jan 20, 2026 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 230,000 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 250,000 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 20,000 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 70,000 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 20,000 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | 1.59% | 410,000 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.26% | 430,000 |
| Jan 9, 2026 | 1.28 | 1.40 | 1.27 | 1.33 | 1.33 | 3.91% | 3,970,000 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 110,000 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 28,000 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Dec 31, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | - | 140,000 |
| Dec 30, 2025 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 4.51% | 230,000 |
| Dec 29, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -3.62% | 150,000 |
| Dec 24, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 100,000 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.04% | 360,000 |
| Dec 22, 2025 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | - | 90,000 |
| Dec 19, 2025 | 1.33 | 1.39 | 1.32 | 1.39 | 1.39 | - | 3,090,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | -0.71% | 220,000 |
| Dec 17, 2025 | 1.29 | 1.40 | 1.24 | 1.40 | 1.40 | 9.37% | 5,250,000 |
| Dec 16, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | - | 560,000 |
| Dec 15, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 440,000 |
| Dec 12, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 480,000 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 10, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | -1.60% | 420,000 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.15 | 1.25 | 1.25 | 0.81% | 810,000 |
| Dec 8, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 80,000 |
| Dec 5, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 5.93% | 200,000 |
| Dec 4, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.84% | 160,000 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 240,000 |