China Wacan Group Company Limited (HKG:1920)
Hong Kong
· Delayed Price · Currency is HKD 0.840
-0.090 (-9.68%)
At close: Mar 10, 2026
China Wacan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 1.06 | 1.29 | 1.06 | 1.26 | 1.26 | 22.33% | 13,545,500 |
| Feb 16, 2026 | 0.83 | 1.07 | 0.82 | 1.03 | 1.03 | 24.10% | 8,108,000 |
| Feb 13, 2026 | 0.73 | 0.84 | 0.65 | 0.83 | 0.83 | 13.70% | 8,560,000 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.72 | 0.73 | 0.73 | -19.78% | 9,970,000 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.85 | 0.91 | 0.91 | -5.21% | 7,194,000 |
| Feb 10, 2026 | 0.74 | 0.97 | 0.73 | 0.96 | 0.96 | 31.51% | 22,364,000 |
| Feb 9, 2026 | 0.59 | 0.73 | 0.59 | 0.73 | 0.73 | 25.86% | 12,950,000 |
| Feb 6, 2026 | 0.57 | 0.59 | 0.53 | 0.58 | 0.58 | 9.43% | 5,736,000 |
| Feb 5, 2026 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -1.85% | 4,580,000 |
| Feb 4, 2026 | 0.48 | 0.57 | 0.48 | 0.54 | 0.54 | 13.68% | 10,110,000 |
| Feb 3, 2026 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 11.76% | 4,640,000 |
| Feb 2, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 7.59% | 5,479,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 420,000 |
| Jan 29, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 160,000 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 310,000 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 590,000 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 454,000 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,850,001 |
| Jan 22, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 250,000 |
| Jan 21, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 520,000 |
| Jan 20, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 680,000 |
| Jan 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 1,830,000 |
| Jan 16, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 372,000 |
| Jan 15, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 1,370,000 |
| Jan 14, 2026 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.41% | 2,874,000 |
| Jan 13, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 790,000 |
| Jan 12, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 1,510,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 820,000 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 810,000 |
| Jan 7, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 710,000 |
| Jan 6, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 250,000 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 690,000 |
| Jan 2, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 1,302,000 |
| Dec 31, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 300,000 |
| Dec 30, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 1,090,000 |
| Dec 29, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 3.75% | 1,828,000 |
| Dec 24, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -3.61% | 1,200,000 |
| Dec 23, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.75% | 1,380,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 310,000 |
| Dec 19, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 598,000 |
| Dec 18, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 590,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 770,000 |
| Dec 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 1,195,000 |
| Dec 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 717,000 |
| Dec 12, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.60% | 460,000 |
| Dec 11, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 290,000 |
| Dec 10, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 1,800,000 |
| Dec 9, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,360,000 |
| Dec 8, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.28% | 850,000 |
| Dec 5, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | 0.39 | -10.34% | 4,370,000 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 1,160,000 |
| Dec 3, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.14% | 2,000,000 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 670,000 |
| Dec 1, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.82% | 2,050,000 |
| Nov 28, 2025 | 0.39 | 0.45 | 0.39 | 0.42 | 0.42 | 6.41% | 3,440,000 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 1.30% | 80,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.53% | 350,000 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 330,000 |
| Nov 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 220,000 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 70,000 |
| Nov 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 370,000 |
| Nov 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 250,000 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 790,000 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 90,000 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 270,000 |
| Nov 13, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 400,000 |
| Nov 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -3.45% | 1,064,000 |
| Nov 11, 2025 | 0.48 | 0.55 | 0.38 | 0.44 | 0.44 | 14.47% | 9,856,000 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 380,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 10,000 |
| Nov 6, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,510,000 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 2,090,000 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 636,000 |
| Nov 3, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 1,580,000 |
| Oct 31, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | 2.56% | 990,000 |
| Oct 30, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 200,000 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -8.14% | 630,000 |
| Oct 27, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 14.67% | 2,347,000 |
| Oct 24, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 650,000 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 22, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 310,000 |
| 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% | 170,000 |
| 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% | 410,000 |