China Wantian Holdings Limited (HKG:1854)
Hong Kong · Delayed Price · Currency is HKD 1.090
+0.030 (2.83%)
Apr 29, 2026, 3:55 PM HKT
China Wantian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 2,010,000 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 24, 2026 | 1.03 | 1.09 | 1.03 | 1.10 | 1.10 | 5.77% | 300,000 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 60,000 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 21, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 120,000 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 17, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | -0.90% | 1,510,000 |
| Apr 16, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 100,000 |
| Apr 15, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | 240,000 |
| Apr 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 400,000 |
| Apr 9, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 160,000 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Mar 30, 2026 | 1.15 | 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 |