China Wantian Holdings Limited 1854
HKEX · Hong Kong SAR China · Process Industries
HKD 0.95500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.95 | -7.73% | HKD 1.03 | HKD 1.11 | HKD 0.95 | 11.17M |
| 2026-09-29 | HKD 1.03 | +4.55% | HKD 1.02 | HKD 1.03 | HKD 0.98 | 8.41M |
| 2026-09-28 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-25 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 |
| 0 |
| 2026-09-24 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-23 | HKD 0.99 | +4.21% | HKD 1.00 | HKD 1.00 | HKD 0.97 | 180.00K |
| 2026-09-22 | HKD 0.95 | -5.47% | HKD 1.00 | HKD 1.01 | HKD 0.95 | 880.00K |
| 2026-09-21 | HKD 1.00 | -0.50% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 50.00K |
| 2026-09-18 | HKD 1.01 | -2.42% | HKD 0.99 | HKD 1.02 | HKD 0.99 | 120.00K |
| 2026-09-17 | HKD 1.03 | -0.96% | HKD 1.05 | HKD 1.05 | HKD 1.01 | 50.00K |
| 2026-09-16 | HKD 1.04 | +5.56% | HKD 1.00 | HKD 1.04 | HKD 1.00 | 4.33M |
| 2026-09-15 | HKD 0.99 | -1.98% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 190.00K |
| 2026-09-14 | HKD 1.01 | +1.00% | HKD 1.00 | HKD 1.01 | HKD 1.00 | 120.00K |
| 2026-09-11 | HKD 1.00 | -2.44% | HKD 1.01 | HKD 1.10 | HKD 0.97 | 3.35M |
| 2026-09-10 | HKD 1.02 | -2.38% | HKD 1.06 | HKD 1.06 | HKD 1.01 | 320.00K |
| 2026-09-09 | HKD 1.05 | -3.23% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 150.00K |
| 2026-09-08 | HKD 1.09 | -2.69% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 430.00K |
| 2026-09-07 | HKD 1.12 | -1.33% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-09-04 | HKD 1.13 | -2.16% | HKD 1.13 | HKD 1.13 | HKD 1.12 | 70.00K |
| 2026-09-03 | HKD 1.15 | +6.94% | HKD 1.11 | HKD 1.18 | HKD 1.05 | 7.39M |
| 2026-09-02 | HKD 1.08 | +1.41% | HKD 1.06 | HKD 1.09 | HKD 1.06 | 460.00K |
| 2026-09-01 | HKD 1.07 | -7.39% | HKD 1.12 | HKD 1.12 | HKD 1.07 | 480.00K |
| 2026-08-31 | HKD 1.15 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.14 | 280.00K |
| 2026-08-28 | HKD 1.15 | -0.43% | HKD 1.15 | HKD 1.16 | HKD 1.14 | 320.00K |
| 2026-08-27 | HKD 1.15 | 0.00% | HKD 1.16 | HKD 1.17 | HKD 1.15 | 280.00K |
| 2026-08-26 | HKD 1.15 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.15 | 120.00K |
| 2026-08-25 | HKD 1.15 | +0.87% | HKD 1.14 | HKD 1.17 | HKD 1.14 | 420.00K |
| 2026-08-24 | HKD 1.14 | -2.97% | HKD 1.18 | HKD 1.18 | HKD 1.14 | 190.00K |
| 2026-08-21 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-08-20 | HKD 1.18 | -0.42% | HKD 1.17 | HKD 1.20 | HKD 1.14 | 530.00K |
| 2026-08-19 | HKD 1.18 | -1.66% | HKD 1.17 | HKD 1.18 | HKD 1.14 | 1.07M |
| 2026-08-18 | HKD 1.21 | -1.23% | HKD 1.21 | HKD 1.21 | HKD 1.19 | 1.46M |
| 2026-08-17 | HKD 1.22 | -0.41% | HKD 1.23 | HKD 1.25 | HKD 1.21 | 1.94M |
| 2026-08-14 | HKD 1.23 | +3.38% | HKD 1.17 | HKD 1.25 | HKD 1.16 | 7.17M |
| 2026-08-13 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.28 | HKD 1.17 | 4.57M |
| 2026-08-12 | HKD 1.18 | -2.47% | HKD 1.20 | HKD 1.21 | HKD 1.17 | 310.00K |
| 2026-08-11 | HKD 1.22 | -2.80% | HKD 1.24 | HKD 1.25 | HKD 1.19 | 740.00K |
| 2026-08-10 | HKD 1.25 | -2.34% | HKD 1.29 | HKD 1.29 | HKD 1.25 | 350.00K |
| 2026-08-07 | HKD 1.28 | -4.83% | HKD 1.30 | HKD 1.33 | HKD 1.28 | 130.00K |
| 2026-08-06 | HKD 1.35 | -3.93% | HKD 1.40 | HKD 1.40 | HKD 1.30 | 1.92M |
| 2026-08-05 | HKD 1.40 | +6.46% | HKD 1.32 | HKD 1.46 | HKD 1.27 | 17.79M |
| 2026-08-04 | HKD 1.32 | +2.73% | HKD 1.29 | HKD 1.32 | HKD 1.28 | 2.11M |
| 2026-08-03 | HKD 1.28 | +0.79% | HKD 1.27 | HKD 1.30 | HKD 1.24 | 8.87M |
| 2026-07-31 | HKD 1.27 | 0.00% | HKD 1.24 | HKD 1.30 | HKD 1.19 | 7.97M |
| 2026-07-30 | HKD 1.27 | -0.78% | HKD 1.28 | HKD 1.31 | HKD 1.25 | 5.06M |
| 2026-07-29 | HKD 1.28 | +1.59% | HKD 1.24 | HKD 1.30 | HKD 1.19 | 12.50M |
| 2026-07-28 | HKD 1.26 | -3.08% | HKD 1.29 | HKD 1.34 | HKD 1.26 | 14.46M |
| 2026-07-27 | HKD 1.30 | +0.78% | HKD 1.29 | HKD 1.30 | HKD 1.24 | 1.55M |
| 2026-07-24 | HKD 1.29 | +4.03% | HKD 1.18 | HKD 1.29 | HKD 1.18 | 8.42M |
| 2026-07-23 | HKD 1.24 | +1.64% | HKD 1.22 | HKD 1.26 | HKD 1.17 | 13.33M |
| 2026-07-22 | HKD 1.22 | +3.39% | HKD 1.18 | HKD 1.27 | HKD 1.18 | 7.19M |
| 2026-07-21 | HKD 1.18 | -0.84% | HKD 1.15 | HKD 1.19 | HKD 1.12 | 8.67M |
| 2026-07-20 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.13 | 10.11M |
| 2026-07-17 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.30 | HKD 1.15 | 1.49M |
| 2026-07-16 | HKD 1.19 | +5.31% | HKD 1.13 | HKD 1.19 | HKD 1.13 | 961.00K |
| 2026-07-15 | HKD 1.13 | -1.74% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-07-14 | HKD 1.15 | +0.88% | HKD 1.13 | HKD 1.17 | HKD 1.12 | 3.77M |
| 2026-07-13 | HKD 1.14 | -1.72% | HKD 1.16 | HKD 1.16 | HKD 1.12 | 171.00K |
| 2026-07-10 | HKD 1.16 | -2.52% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 1.34M |
| 2026-07-09 | HKD 1.19 | +3.48% | HKD 1.11 | HKD 1.19 | HKD 1.11 | 5.55M |
| 2026-07-08 | HKD 1.15 | +2.68% | HKD 1.11 | HKD 1.15 | HKD 1.10 | 50.00K |
| 2026-07-07 | HKD 1.12 | +1.82% | HKD 1.10 | HKD 1.12 | HKD 1.04 | 880.00K |
| 2026-07-06 | HKD 1.10 | -5.98% | HKD 1.13 | HKD 1.15 | HKD 1.04 | 2.17M |
| 2026-07-03 | HKD 1.17 | -0.85% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-07-02 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-06-30 | HKD 1.18 | -5.60% | HKD 1.27 | HKD 1.27 | HKD 1.18 | 15.50M |
| 2026-06-29 | HKD 1.25 | -2.34% | HKD 1.25 | HKD 1.27 | HKD 1.21 | 13.40M |
| 2026-06-26 | HKD 1.28 | -2.29% | HKD 1.18 | HKD 1.29 | HKD 1.18 | 7.91M |
| 2026-06-25 | HKD 1.31 | +11.97% | HKD 1.12 | HKD 1.31 | HKD 1.12 | 3.75M |
| 2026-06-24 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-06-23 | HKD 1.17 | -1.68% | HKD 1.19 | HKD 1.19 | HKD 1.17 | 80.00K |
| 2026-06-22 | HKD 1.19 | +3.48% | HKD 1.15 | HKD 1.19 | HKD 1.14 | 300.00K |
| 2026-06-18 | HKD 1.15 | -4.17% | HKD 1.16 | HKD 1.16 | HKD 1.12 | 290.00K |
| 2026-06-17 | HKD 1.20 | +0.84% | HKD 1.16 | HKD 1.20 | HKD 1.15 | 390.00K |
| 2026-06-16 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 100.00K |
| 2026-06-15 | HKD 1.19 | +5.31% | HKD 1.13 | HKD 1.19 | HKD 1.13 | 330.00K |
| 2026-06-12 | HKD 1.13 | +3.67% | HKD 1.09 | HKD 1.14 | HKD 1.06 | 290.00K |
| 2026-06-11 | HKD 1.09 | -5.22% | HKD 1.12 | HKD 1.18 | HKD 1.06 | 1.94M |
| 2026-06-10 | HKD 1.15 | -8.00% | HKD 1.21 | HKD 1.22 | HKD 1.14 | 2.57M |
| 2026-06-09 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.14 | 1.66M |
| 2026-06-08 | HKD 1.25 | +1.63% | HKD 1.20 | HKD 1.25 | HKD 1.11 | 390.00K |
| 2026-06-05 | HKD 1.23 | -1.60% | HKD 1.30 | HKD 1.32 | HKD 1.23 | 2.40M |
| 2026-06-04 | HKD 1.25 | -3.10% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 50.00K |
| 2026-06-03 | HKD 1.29 | +0.78% | HKD 1.24 | HKD 1.30 | HKD 1.24 | 2.27M |
| 2026-06-02 | HKD 1.28 | +2.40% | HKD 1.20 | HKD 1.27 | HKD 1.20 | 190.00K |
| 2026-06-01 | HKD 1.25 | -2.34% | HKD 1.26 | HKD 1.26 | HKD 1.25 | 170.00K |
| 2026-05-29 | HKD 1.28 | 0.00% | HKD 1.27 | HKD 1.29 | HKD 1.22 | 530.00K |
| 2026-05-28 | HKD 1.28 | +2.40% | HKD 1.15 | HKD 1.28 | HKD 1.15 | 730.00K |
| 2026-05-27 | HKD 1.25 | +10.62% | HKD 1.13 | HKD 1.25 | HKD 1.12 | 6.80M |
| 2026-05-26 | HKD 1.13 | +3.67% | HKD 1.09 | HKD 1.13 | HKD 1.09 | 330.00K |