China Wacan Group Company Limited (HKG:1920)
Hong Kong · Delayed Price · Currency is HKD 0.3750
+0.0100 (2.74%)
Oct 22, 2025, 2:55 PM HKT
China Wacan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 360,000 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 165,000 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 380,000 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 310,000 |
| Oct 16, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 180,000 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 752,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 2,620,000 |
| Oct 13, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 420,000 |
| Oct 10, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -9.09% | 1,430,000 |
| Oct 9, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 8.64% | 1,492,000 |
| Oct 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 250,000 |
| Oct 6, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 535,000 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -5.88% | 2,080,000 |
| Oct 2, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 560,000 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 270,000 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 2.38% | 150,000 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 260,000 |
| Sep 25, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 242,000 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | - | 263,000 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 110,000 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 1,220,000 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 1,340,000 |
| Sep 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 570,000 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -3.30% | 724,000 |
| Sep 16, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 932,000 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 140,000 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 230,000 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 570,000 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 285,000 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 200,000 |
| Sep 8, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 300,000 |
| Sep 5, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -3.23% | 960,000 |
| Sep 4, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 6.90% | 1,790,000 |
| Sep 3, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 1,930,000 |
| Sep 2, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | - | 1,973,000 |
| Sep 1, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 3,010,000 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 1,092,000 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -5.32% | 3,050,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 1,060,000 |
| Aug 26, 2025 | 0.47 | 0.53 | 0.47 | 0.49 | 0.49 | 1.03% | 530,000 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 788,000 |
| Aug 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 500,000 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 710,000 |
| Aug 20, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 810,000 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.38% | 190,000 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -6.06% | 2,690,000 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.48 | 0.50 | 0.50 | -8.33% | 6,240,000 |
| Aug 14, 2025 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | 1.89% | 3,140,000 |
| Aug 13, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.00% | 4,170,000 |
| Aug 12, 2025 | 0.53 | 0.54 | 0.49 | 0.50 | 0.50 | -10.71% | 7,370,000 |