HKSE - Delayed Quote HKD

China Wacan Group Company Limited (1920.HK)

0.380

+0.010

+(2.70%)

At close: June 13 at 4:08:07 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.380	0.385	0.370	0.380	0.380	2,040,000
Jun 12, 2025	0.375	0.380	0.370	0.370	0.370	660,000
Jun 11, 2025	0.375	0.380	0.375	0.375	0.375	780,000
Jun 10, 2025	0.385	0.385	0.375	0.375	0.375	1,510,000
Jun 9, 2025	0.390	0.390	0.385	0.385	0.385	1,283,000
Jun 6, 2025	0.410	0.415	0.380	0.385	0.385	2,110,000
Jun 5, 2025	0.395	0.435	0.360	0.420	0.420	2,290,000
Jun 4, 2025	0.345	0.455	0.340	0.400	0.400	13,192,000
Jun 3, 2025	0.290	0.290	0.280	0.285	0.285	3,050,000
Jun 2, 2025	0.305	0.305	0.280	0.280	0.280	3,650,000
May 30, 2025	0.300	0.305	0.295	0.300	0.300	2,020,000
May 29, 2025	0.290	0.310	0.290	0.305	0.305	4,300,000
May 28, 2025	0.320	0.325	0.295	0.300	0.300	5,743,000
May 27, 2025	0.345	0.355	0.305	0.320	0.320	7,070,000
May 26, 2025	0.370	0.375	0.355	0.355	0.355	5,260,000
May 23, 2025	0.385	0.385	0.375	0.375	0.375	3,560,000
May 22, 2025	0.410	0.410	0.395	0.395	0.395	3,305,000
May 21, 2025	0.425	0.425	0.405	0.405	0.405	2,519,000
May 20, 2025	0.440	0.450	0.420	0.420	0.420	3,940,000
May 19, 2025	0.440	0.450	0.440	0.440	0.440	134,000
May 16, 2025	0.450	0.450	0.440	0.440	0.440	170,000
May 15, 2025	0.445	0.445	0.440	0.440	0.440	30,000
May 14, 2025	0.440	0.450	0.440	0.440	0.440	400,000
May 13, 2025	0.450	0.480	0.435	0.440	0.440	1,180,000
May 12, 2025	0.450	0.455	0.450	0.450	0.450	95,000
May 9, 2025	0.450	0.470	0.450	0.450	0.450	140,000
May 8, 2025	0.445	0.480	0.445	0.450	0.450	270,000
May 7, 2025	0.470	0.500	0.440	0.440	0.440	840,000
May 6, 2025	0.510	0.510	0.465	0.470	0.470	1,980,000
May 2, 2025	0.580	0.600	0.500	0.500	0.500	750,000
Apr 30, 2025	0.510	0.600	0.500	0.580	0.580	958,000
Apr 29, 2025	0.510	0.510	0.485	0.510	0.510	234,100
Apr 28, 2025	0.495	0.510	0.460	0.510	0.510	692,000
Apr 25, 2025	0.500	0.510	0.485	0.495	0.495	476,000
Apr 24, 2025	0.500	0.500	0.485	0.495	0.495	606,000
Apr 23, 2025	0.495	0.500	0.485	0.495	0.495	190,000
Apr 22, 2025	0.485	0.510	0.485	0.485	0.485	380,000
Apr 17, 2025	0.500	0.540	0.480	0.485	0.485	375,000
Apr 16, 2025	0.500	0.520	0.480	0.500	0.500	478,000
Apr 15, 2025	0.600	0.610	0.445	0.530	0.530	2,631,100
Apr 14, 2025	0.445	0.650	0.425	0.570	0.570	2,750,000
Apr 11, 2025	0.380	0.410	0.380	0.390	0.390	2,515,000
Apr 10, 2025	0.400	0.410	0.375	0.390	0.390	2,414,000
Apr 9, 2025	0.450	0.450	0.355	0.395	0.395	4,160,000
Apr 8, 2025	0.450	0.480	0.440	0.450	0.450	942,000
Apr 7, 2025	0.480	0.480	0.450	0.450	0.450	304,000
Apr 3, 2025	0.470	0.530	0.470	0.480	0.480	330,000
Apr 2, 2025	0.490	0.540	0.455	0.510	0.510	1,360,000
Apr 1, 2025	0.530	0.540	0.490	0.490	0.490	330,000
Mar 31, 2025	0.540	0.540	0.500	0.530	0.530	770,000
Mar 28, 2025	0.580	0.580	0.520	0.560	0.560	570,000
Mar 27, 2025	0.620	0.650	0.590	0.610	0.610	410,000
Mar 26, 2025	0.590	0.590	0.500	0.590	0.590	764,000
Mar 25, 2025	0.670	0.670	0.590	0.590	0.590	650,000
Mar 24, 2025	0.650	0.670	0.650	0.670	0.670	80,000
Mar 21, 2025	0.670	0.690	0.670	0.670	0.670	266,000
Mar 20, 2025	0.710	0.730	0.650	0.670	0.670	200,000
Mar 19, 2025	0.690	0.700	0.670	0.670	0.670	588,000
Mar 18, 2025	0.710	0.730	0.700	0.700	0.700	470,000
Mar 17, 2025	0.700	0.730	0.700	0.710	0.710	100,000
Mar 14, 2025	0.700	0.730	0.700	0.730	0.730	70,000
Mar 13, 2025	0.730	0.730	0.700	0.700	0.700	150,000
Mar 12, 2025	0.760	0.760	0.700	0.760	0.760	30,000
Mar 11, 2025	0.730	0.730	0.700	0.760	0.760	130,000
Mar 10, 2025	0.760	0.760	0.730	0.770	0.770	324,000
Mar 7, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 6, 2025	0.780	0.780	0.740	0.780	0.780	274,000
Mar 5, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 4, 2025	0.780	0.780	0.780	0.780	0.780	20,000
Mar 3, 2025	0.780	0.780	0.740	0.790	0.790	33,000
Feb 28, 2025	0.780	0.800	0.780	0.790	0.790	117,000
Feb 27, 2025	0.780	0.780	0.780	0.780	0.780	10,000
Feb 26, 2025	0.800	0.800	0.730	0.790	0.790	240,000
Feb 25, 2025	0.760	0.760	0.760	0.760	0.760	-
Feb 24, 2025	0.700	0.770	0.690	0.770	0.770	131,000
Feb 21, 2025	0.760	0.760	0.760	0.780	0.780	200,000
Feb 20, 2025	0.760	0.850	0.760	0.790	0.790	436,000
Feb 19, 2025	0.780	0.780	0.760	0.760	0.760	354,620
Feb 18, 2025	0.770	0.770	0.770	0.780	0.780	182,000
Feb 17, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 14, 2025	0.750	0.790	0.750	0.790	0.790	151,000
Feb 13, 2025	0.760	0.770	0.760	0.780	0.780	270,000
Feb 12, 2025	0.800	0.800	0.800	0.800	0.800	140,000
Feb 11, 2025	0.760	0.800	0.760	0.800	0.800	60,000
Feb 10, 2025	0.760	0.800	0.760	0.790	0.790	530,000
Feb 7, 2025	0.800	0.800	0.780	0.800	0.800	138,000
Feb 6, 2025	0.820	0.820	0.800	0.810	0.810	70,000
Feb 5, 2025	0.810	0.810	0.810	0.810	0.810	60,000
Feb 4, 2025	0.810	0.810	0.800	0.830	0.830	180,000
Feb 3, 2025	0.800	0.810	0.800	0.800	0.800	200,000
Jan 28, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 27, 2025	0.900	0.820	0.690	0.860	0.860	330,000
Jan 24, 2025	1.000	1.450	0.900	0.920	0.920	2,579,000
Jan 23, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 22, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 21, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 20, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 17, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 16, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 15, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 14, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 13, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 10, 2025	0.860	0.890	0.860	0.880	0.880	380,000
Jan 9, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 8, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 7, 2025	0.900	0.970	0.900	0.930	0.930	1,010,000
Jan 6, 2025	0.880	0.900	0.880	0.900	0.900	300,000
Jan 3, 2025	0.860	0.860	0.860	0.870	0.870	60,000
Jan 2, 2025	0.900	0.900	0.830	0.860	0.860	340,000
Dec 31, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 30, 2024	0.870	0.870	0.860	0.860	0.860	50,000
Dec 27, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 24, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 23, 2024	0.890	0.890	0.860	0.870	0.870	262,000
Dec 20, 2024	0.900	0.900	0.890	0.890	0.890	275,000
Dec 19, 2024	0.900	0.910	0.900	0.910	0.910	266,000
Dec 18, 2024	0.920	0.920	0.900	0.920	0.920	100,000
Dec 17, 2024	0.910	0.930	0.900	0.930	0.930	470,000
Dec 16, 2024	0.920	0.920	0.910	0.910	0.910	266,000
Dec 13, 2024	0.910	0.920	0.910	0.920	0.920	350,000
Dec 12, 2024	0.900	0.920	0.900	0.910	0.910	510,000
Dec 11, 2024	0.980	0.980	0.900	0.920	0.920	320,000
Dec 10, 2024	0.900	0.970	0.760	0.930	0.930	360,000
Dec 9, 2024	0.920	0.900	0.800	0.900	0.900	1,099,000
Dec 6, 2024	0.920	1.030	0.900	0.920	0.920	3,006,000
Dec 5, 2024	0.730	0.910	0.690	0.910	0.910	860,000
Dec 4, 2024	0.650	0.730	0.650	0.730	0.730	876,000
Dec 3, 2024	0.580	0.800	0.580	0.720	0.720	1,231,000
Dec 2, 2024	0.480	0.550	0.420	0.530	0.530	2,850,000
Nov 29, 2024	0.640	0.640	0.460	0.480	0.480	3,950,000
Nov 28, 2024	0.680	0.720	0.640	0.640	0.640	2,592,000
Nov 27, 2024	0.780	0.780	0.680	0.680	0.680	900,000
Nov 26, 2024	0.810	0.810	0.780	0.780	0.780	198,000
Nov 25, 2024	0.830	0.840	0.820	0.830	0.830	370,000
Nov 22, 2024	0.830	0.860	0.810	0.830	0.830	1,201,000
Nov 21, 2024	0.880	0.880	0.850	0.850	0.850	249,000
Nov 20, 2024	0.840	0.850	0.840	0.840	0.840	280,000
Nov 19, 2024	0.870	0.870	0.840	0.840	0.840	255,000
Nov 18, 2024	0.870	0.870	0.860	0.860	0.860	170,000
Nov 15, 2024	0.880	0.900	0.860	0.860	0.860	240,000
Nov 14, 2024	0.860	0.860	0.860	0.860	0.860	430,000
Nov 13, 2024	0.910	0.910	0.860	0.860	0.860	120,000
Nov 12, 2024	0.900	0.920	0.850	0.920	0.920	372,000
Nov 11, 2024	0.890	0.920	0.890	0.900	0.900	280,000
Nov 8, 2024	0.860	0.900	0.850	0.880	0.880	370,000
Nov 7, 2024	0.880	0.900	0.880	0.900	0.900	180,000
Nov 6, 2024	0.910	0.910	0.910	0.910	0.910	140,000
Nov 5, 2024	0.910	0.920	0.910	0.920	0.920	190,000
Nov 4, 2024	0.900	0.940	0.890	0.940	0.940	126,000
Nov 1, 2024	0.890	1.000	0.890	0.920	0.920	612,000
Oct 31, 2024	0.850	0.890	0.800	0.890	0.890	330,000
Oct 30, 2024	0.890	0.890	0.890	0.890	0.890	110,000
Oct 29, 2024	0.860	0.860	0.840	0.840	0.840	70,000
Oct 28, 2024	0.890	0.890	0.850	0.890	0.890	130,000
Oct 25, 2024	0.900	0.900	0.860	0.870	0.870	190,000
Oct 24, 2024	0.880	0.890	0.860	0.860	0.860	180,000
Oct 23, 2024	0.890	0.910	0.860	0.910	0.910	193,000
Oct 22, 2024	0.890	0.910	0.860	0.890	0.890	219,000
Oct 21, 2024	0.860	0.900	0.860	0.890	0.890	264,000
Oct 18, 2024	0.900	0.900	0.870	0.880	0.880	280,000
Oct 17, 2024	0.990	0.990	0.880	0.940	0.940	221,000
Oct 16, 2024	0.910	0.910	0.910	0.910	0.910	64,000
Oct 15, 2024	0.930	0.940	0.890	0.900	0.900	793,000
Oct 14, 2024	0.940	0.940	0.890	0.890	0.890	445,000
Oct 10, 2024	0.950	0.960	0.930	0.940	0.940	649,000
Oct 9, 2024	0.930	0.970	0.930	0.950	0.950	822,000
Oct 8, 2024	0.950	0.990	0.910	0.910	0.910	699,000
Oct 7, 2024	0.910	0.930	0.890	0.930	0.930	357,000
Oct 4, 2024	0.890	0.910	0.820	0.910	0.910	252,000
Oct 3, 2024	0.890	0.890	0.880	0.890	0.890	330,000
Oct 2, 2024	0.960	0.970	0.890	0.890	0.890	1,263,000
Sep 30, 2024	0.960	1.020	0.950	0.950	0.950	1,170,000
Sep 27, 2024	0.830	1.010	0.830	0.950	0.950	868,000
Sep 26, 2024	0.730	0.830	0.700	0.830	0.830	614,000
Sep 25, 2024	0.740	0.770	0.720	0.740	0.740	495,000
Sep 24, 2024	0.850	0.850	0.680	0.750	0.750	913,000
Sep 23, 2024	0.930	0.930	0.840	0.840	0.840	1,300,000
Sep 20, 2024	1.020	1.110	0.830	0.910	0.910	4,537,600
Sep 19, 2024	1.200	1.330	1.010	1.020	1.020	4,883,000
Sep 17, 2024	1.100	1.200	1.070	1.200	1.200	3,366,000
Sep 16, 2024	0.950	1.080	0.880	1.080	1.080	3,973,000
Sep 13, 2024	0.650	0.840	0.650	0.830	0.830	3,774,000
Sep 12, 2024	0.520	0.660	0.520	0.650	0.650	1,760,000
Sep 11, 2024	0.370	0.570	0.370	0.520	0.520	1,700,000
Sep 10, 2024	0.335	0.370	0.330	0.370	0.370	416,000
Sep 9, 2024	0.330	0.330	0.330	0.330	0.330	10,000
Sep 5, 2024	0.285	0.315	0.285	0.315	0.315	20,000
Sep 4, 2024	0.330	0.330	0.330	0.315	0.315	14,000
Sep 3, 2024	0.290	0.290	0.290	0.295	0.295	70,000
Sep 2, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 30, 2024	0.300	0.340	0.300	0.340	0.340	25,000
Aug 29, 2024	0.295	0.345	0.280	0.345	0.345	136,000
Aug 28, 2024	0.290	0.315	0.290	0.315	0.315	30,000
Aug 27, 2024	0.310	0.335	0.310	0.335	0.335	123,000
Aug 26, 2024	0.310	0.310	0.310	0.310	0.310	102,000
Aug 23, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 22, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 21, 2024	0.310	0.315	0.310	0.325	0.325	38,000
Aug 20, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 19, 2024	0.310	0.330	0.310	0.330	0.330	40,000
Aug 16, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 15, 2024	0.285	0.295	0.285	0.295	0.295	136,000
Aug 14, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 13, 2024	0.280	0.280	0.280	0.280	0.280	10,000
Aug 12, 2024	0.300	0.300	0.300	0.300	0.300	-
Aug 9, 2024	0.300	0.300	0.300	0.300	0.300	-
Aug 8, 2024	0.280	0.300	0.280	0.300	0.300	22,000
Aug 7, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 6, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 5, 2024	0.335	0.335	0.335	0.335	0.335	-
Aug 2, 2024	0.335	0.335	0.335	0.335	0.335	-
Aug 1, 2024	0.300	0.335	0.300	0.335	0.335	36,000
Jul 31, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 30, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 29, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 26, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 25, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 24, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 23, 2024	0.345	0.350	0.345	0.345	0.345	110,000
Jul 22, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 19, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 18, 2024	0.355	0.355	0.355	0.355	0.355	-
Jul 17, 2024	0.365	0.365	0.365	0.365	0.365	-
Jul 16, 2024	0.350	0.385	0.350	0.385	0.385	20,000
Jul 15, 2024	0.315	0.315	0.315	0.315	0.315	-
Jul 12, 2024	0.315	0.315	0.315	0.315	0.315	-
Jul 11, 2024	0.315	0.315	0.315	0.315	0.315	-
Jul 10, 2024	0.315	0.315	0.315	0.315	0.315	10,000
Jul 9, 2024	0.270	0.270	0.270	0.295	0.295	20,000
Jul 8, 2024	0.260	0.295	0.260	0.275	0.275	42,000
Jul 5, 2024	0.250	0.290	0.250	0.290	0.290	90,000
Jul 4, 2024	0.290	0.295	0.290	0.295	0.295	2,190,000
Jul 3, 2024	0.300	0.300	0.300	0.300	0.300	-
Jul 2, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 28, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 27, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 26, 2024	0.305	0.305	0.305	0.305	0.305	-
Jun 25, 2024	0.305	0.305	0.305	0.305	0.305	-
Jun 24, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 21, 2024	0.290	0.290	0.290	0.290	0.290	13,000
Jun 20, 2024	0.305	0.305	0.305	0.305	0.305	-
Jun 19, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 18, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 17, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 14, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 13, 2024	0.315	0.315	0.315	0.315	0.315	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Wacan Group Company Limited (1920.HK)