China Wantian Holdings Limited (HKG:1854)
Hong Kong · Delayed Price · Currency is HKD 1.250
-0.030 (-2.34%)
Jun 1, 2026, 3:35 PM HKT
China Wantian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 170,000 |
| May 29, 2026 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | - | 530,000 |
| May 28, 2026 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 2.40% | 730,000 |
| May 27, 2026 | 1.13 | 1.25 | 1.12 | 1.25 | 1.25 | 10.62% | 6,800,000 |
| May 26, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 330,000 |
| May 22, 2026 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 240,000 |
| May 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 240,000 |
| May 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 60,000 |
| May 19, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 620,000 |
| May 18, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 600,000 |
| May 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 2,170,000 |
| May 14, 2026 | 1.02 | 1.10 | 1.01 | 1.03 | 1.03 | 0.98% | 6,430,000 |
| May 13, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 5,930,000 |
| May 12, 2026 | 1.14 | 1.16 | 0.93 | 1.00 | 1.00 | -12.28% | 17,800,000 |
| May 11, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 1,410,000 |
| May 8, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 3,360,000 |
| May 7, 2026 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | 1.87% | 22,440,000 |
| May 6, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 1,820,000 |
| May 5, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 560,000 |
| May 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| 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 | - | - |