China Wantian Holdings Limited (HKG:1854)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.030 (-2.54%)
Mar 30, 2026, 9:42 AM HKT
China Wantian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | -2.54% | 10,000 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 24, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 3.45% | 230,000 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 11, 2026 | 1.13 | 1.20 | 1.10 | 1.19 | 1.19 | 3.48% | 1,490,000 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,010,000 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | - | 730,000 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | - | 260,000 |
| Mar 5, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 70,000 |
| Mar 4, 2026 | 1.08 | 1.14 | 1.00 | 1.13 | 1.13 | 2.73% | 580,000 |
| Mar 3, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 110,000 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -3.42% | 180,000 |
| Feb 27, 2026 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | -0.85% | 5,060,000 |
| Feb 26, 2026 | 1.17 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 2,880,000 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 3,090,000 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 40,000 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 80,000 |
| Feb 16, 2026 | 1.10 | 1.21 | 1.10 | 1.20 | 1.20 | 4.35% | 310,000 |
| 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 |