China Wantian Holdings Limited (HKG:1854)
Hong Kong · Delayed Price · Currency is HKD 1.185
-0.030 (-2.47%)
Aug 12, 2026, 3:59 PM HKT
China Wantian Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 80,000 |
| Jun 22, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 300,000 |
| Jun 18, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -4.17% | 290,000 |
| Jun 17, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 390,000 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 100,000 |
| Jun 15, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 330,000 |
| Jun 12, 2026 | 1.09 | 1.14 | 1.06 | 1.13 | 1.13 | 3.67% | 290,000 |
| Jun 11, 2026 | 1.12 | 1.18 | 1.06 | 1.09 | 1.09 | -5.22% | 1,940,000 |
| Jun 10, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -8.00% | 2,570,000 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.14 | 1.25 | 1.25 | - | 1,660,000 |
| Jun 8, 2026 | 1.20 | 1.25 | 1.11 | 1.25 | 1.25 | 1.63% | 390,000 |
| Jun 5, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -1.60% | 2,400,000 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 50,000 |
| Jun 3, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 2,270,000 |
| Jun 2, 2026 | 1.20 | 1.27 | 1.20 | 1.28 | 1.28 | 2.40% | 190,000 |