China Wantian Holdings Limited (HKG:1854)
Hong Kong · Delayed Price · Currency is HKD 1.155
+0.075 (6.94%)
Sep 3, 2026, 3:40 PM HKT
China Wantian Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.11 | 1.19 | 1.05 | 1.16 | 1.16 | 6.94% | 7,390,000 |
| Sep 2, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.41% | 460,000 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -7.39% | 480,000 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 280,000 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 320,000 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 280,000 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 120,000 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 420,000 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.97% | 190,000 |
| Aug 21, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 890,000 |
| Aug 20, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | -0.42% | 530,000 |
| Aug 19, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | -1.66% | 1,070,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -1.23% | 1,460,000 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.41% | 1,940,000 |
| Aug 14, 2026 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 3.38% | 7,170,000 |
| Aug 13, 2026 | 1.18 | 1.28 | 1.17 | 1.19 | 1.19 | - | 4,570,000 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -2.47% | 310,000 |
| Aug 11, 2026 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -2.80% | 740,000 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 350,000 |
| Aug 7, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -4.83% | 130,000 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.31 | 1.35 | 1.35 | -3.93% | 1,920,000 |
| Aug 5, 2026 | 1.32 | 1.46 | 1.28 | 1.40 | 1.40 | 6.46% | 17,785,800 |
| Aug 4, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.73% | 2,110,000 |
| Aug 3, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 8,871,000 |
| Jul 31, 2026 | 1.24 | 1.30 | 1.19 | 1.27 | 1.27 | - | 7,969,059 |
| Jul 30, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 5,060,000 |
| Jul 29, 2026 | 1.24 | 1.30 | 1.19 | 1.28 | 1.28 | 1.59% | 12,500,000 |
| Jul 28, 2026 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 14,460,000 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 1,550,000 |
| Jul 24, 2026 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 4.03% | 8,420,000 |
| Jul 23, 2026 | 1.22 | 1.26 | 1.17 | 1.24 | 1.24 | 1.64% | 13,330,000 |
| Jul 22, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 7,190,000 |
| Jul 21, 2026 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 8,670,000 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | - | 10,110,000 |
| Jul 17, 2026 | 1.19 | 1.30 | 1.15 | 1.19 | 1.19 | - | 1,490,000 |
| Jul 16, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 961,000 |
| Jul 15, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | -1.74% | 90,000 |
| Jul 14, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 3,770,000 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 171,000 |
| Jul 10, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -2.52% | 1,340,000 |
| Jul 9, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 3.48% | 5,550,000 |
| Jul 8, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 50,000 |
| Jul 7, 2026 | 1.10 | 1.12 | 1.04 | 1.12 | 1.12 | 1.82% | 880,000 |
| Jul 6, 2026 | 1.13 | 1.15 | 1.04 | 1.10 | 1.10 | -5.98% | 2,170,000 |
| Jul 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jul 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 20,000 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -5.60% | 15,500,000 |
| Jun 29, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | 13,400,000 |
| Jun 26, 2026 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | -2.29% | 7,910,000 |
| Jun 25, 2026 | 1.12 | 1.31 | 1.12 | 1.31 | 1.31 | 11.97% | 3,750,000 |