Want to see HK:1854 full AI Analyst Report?
China Wantian Holdings Limited (1854) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.61 | 0.62 | 0.56 | 0.56 | 0.56 | -8.20% | 210,000 | 0.11 |
| Oct 29, 2026 | 0.67 | 0.67 | 0.59 | 0.61 | 0.61 | -6.87% | 500,000 | 0.25 |
| Oct 28, 2026 | 0.72 | 0.74 | 0.66 | 0.66 | 0.66 | -8.39% | 450,000 | 0.21 |
| Oct 27, 2026 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -8.33% | 410,000 | 0.19 |
| Oct 26, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 10,000 | 0.00 |
| Oct 23, 2026 | 0.78 | 0.83 | 0.77 | 0.80 | 0.80 | +3.90% | 4,330,000 | 1.70 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.76 | 0.77 | 0.77 | -12.00% | 720,000 | 0.28 |
| Oct 21, 2026 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | -2.23% | 9,670,000 | 3.81 |
| Oct 20, 2026 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | +9.15% | 14,340,000 | 5.68 |
| Oct 19, 2026 | 0.82 | 0.96 | 0.81 | 0.82 | 0.82 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.90 | 0.96 | 0.81 | 0.82 | 0.82 | -7.34% | 740,000 | 0.27 |
| Oct 15, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.00% | 320,000 | 0.11 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | +0.00% | 1,040,000 | 0.36 |
| Oct 13, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | +0.57% | 3,104,000 | 1.07 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -5.38% | 350,000 | 0.12 |
| Oct 09, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 70,000 | 0.02 |
| Oct 08, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 40,000 | 0.01 |
| Oct 07, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 140,000 | 0.05 |
| Oct 06, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 100,000 | 0.03 |
| Oct 05, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 80,000 | 0.03 |
| Oct 02, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.96 | 1.11 | 0.95 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.04 | 1.11 | 0.95 | 0.96 | 0.96 | -7.73% | 11,170,000 | 3.82 |
| Sep 29, 2026 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | +4.55% | 8,410,000 | 3.01 |
| Sep 28, 2026 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.99 | 1.05 | 0.98 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | +4.21% | 180,000 | 0.05 |
| Sep 22, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.47% | 880,000 | 0.26 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.50% | 50,000 | 0.01 |
| Sep 18, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -2.42% | 120,000 | 0.04 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.96% | 50,000 | 0.01 |
| Sep 16, 2026 | 1.00 | 1.04 | 1.00 | 1.05 | 1.05 | +5.56% | 4,330,000 | 1.29 |
| Sep 15, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 190,000 | 0.06 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | +1.00% | 120,000 | 0.04 |
| Sep 11, 2026 | 1.01 | 1.10 | 0.97 | 1.00 | 1.00 | -2.44% | 3,350,000 | 1.01 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.38% | 320,000 | 0.10 |
| Sep 09, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.23% | 150,000 | 0.05 |
| Sep 08, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.69% | 430,000 | 0.13 |
| Sep 07, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -1.33% | 40,000 | 0.01 |
| Sep 04, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -2.16% | 70,000 | 0.02 |
| Sep 03, 2026 | 1.11 | 1.19 | 1.05 | 1.16 | 1.16 | +6.94% | 7,390,000 | 2.25 |
| Sep 02, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +1.41% | 460,000 | 0.14 |
| Sep 01, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -7.39% | 480,000 | 0.14 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | +0.00% | 280,000 | 0.08 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 320,000 | 0.10 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | +0.00% | 280,000 | 0.08 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.00% | 120,000 | 0.04 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.87% | 420,000 | 0.13 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.97% | 190,000 | 0.05 |