China Wacan Group Company Limited (HKG:1920)
Hong Kong · Delayed Price · Currency is HKD 0.7700
-0.0100 (-1.28%)
May 7, 2026, 4:08 PM HKT
China Wacan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -1.28% | 1,089,000 |
| May 6, 2026 | 0.82 | 0.86 | 0.76 | 0.78 | 0.78 | -2.50% | 1,574,400 |
| May 5, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 1,630,000 |
| May 4, 2026 | 0.87 | 0.91 | 0.80 | 0.82 | 0.82 | -5.75% | 3,290,000 |
| Apr 30, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -3.33% | 2,071,000 |
| Apr 29, 2026 | 0.91 | 0.95 | 0.82 | 0.90 | 0.90 | -1.10% | 2,745,000 |
| Apr 28, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 720,000 |
| Apr 27, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 1,310,000 |
| Apr 24, 2026 | 0.98 | 1.01 | 0.94 | 0.97 | 0.97 | -3.00% | 1,080,000 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 1,380,000 |
| Apr 22, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 520,000 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,240,000 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 600,000 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 1,611,000 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 1,458,000 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 1,654,000 |
| Apr 14, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 1,752,000 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -4.35% | 2,600,000 |
| Apr 10, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 2,860,000 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 1,150,000 |
| Apr 8, 2026 | 1.06 | 1.15 | 1.02 | 1.14 | 1.14 | 6.54% | 4,823,000 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | - | 2,600,000 |
| Apr 1, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 1.90% | 2,012,000 |
| Mar 31, 2026 | 0.98 | 1.05 | 0.95 | 1.05 | 1.05 | 6.06% | 2,670,000 |
| Mar 30, 2026 | 1.18 | 1.18 | 0.95 | 0.99 | 0.99 | -13.91% | 9,330,000 |
| Mar 27, 2026 | 1.16 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 2,981,800 |
| Mar 26, 2026 | 1.15 | 1.25 | 1.14 | 1.16 | 1.16 | 1.75% | 6,040,000 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 3,470,000 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | - | 3,453,000 |
| Mar 23, 2026 | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | -1.71% | 7,080,000 |
| Mar 20, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 10.38% | 7,550,000 |
| Mar 19, 2026 | 1.26 | 1.32 | 1.05 | 1.06 | 1.06 | -17.83% | 15,848,000 |
| Mar 18, 2026 | 1.09 | 1.34 | 1.06 | 1.29 | 1.29 | 27.72% | 28,970,990 |
| Mar 17, 2026 | 1.08 | 1.20 | 1.01 | 1.01 | 1.01 | -3.81% | 10,392,000 |
| Mar 16, 2026 | 0.80 | 1.07 | 0.75 | 1.05 | 1.05 | 31.25% | 11,261,000 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -5.88% | 1,290,000 |
| Mar 12, 2026 | 0.78 | 0.87 | 0.78 | 0.85 | 0.85 | 8.97% | 2,450,000 |
| Mar 11, 2026 | 0.86 | 0.86 | 0.72 | 0.78 | 0.78 | -7.14% | 10,240,000 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.83 | 0.84 | 0.84 | -9.68% | 5,804,000 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -7.92% | 3,220,000 |
| Mar 6, 2026 | 1.07 | 1.17 | 0.92 | 1.01 | 1.01 | -8.18% | 8,826,000 |
| Mar 5, 2026 | 0.90 | 1.12 | 0.89 | 1.10 | 1.10 | 23.60% | 7,822,000 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.84 | 0.89 | 0.89 | -3.26% | 2,060,000 |
| Mar 3, 2026 | 0.92 | 1.00 | 0.89 | 0.92 | 0.92 | - | 3,300,000 |
| Mar 2, 2026 | 1.00 | 1.04 | 0.84 | 0.92 | 0.92 | -9.80% | 16,630,000 |
| Feb 27, 2026 | 1.19 | 1.29 | 1.02 | 1.02 | 1.02 | -16.39% | 7,614,000 |
| Feb 26, 2026 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | -5.43% | 6,750,000 |
| Feb 25, 2026 | 1.32 | 1.41 | 1.21 | 1.29 | 1.29 | -2.27% | 7,110,000 |
| Feb 24, 2026 | 1.34 | 1.34 | 1.13 | 1.32 | 1.32 | -2.22% | 8,857,000 |
| Feb 23, 2026 | 1.26 | 1.45 | 1.26 | 1.35 | 1.35 | 7.14% | 10,167,500 |