China Wood International Holding Co. Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.310	0.310	0.305	0.305	0.162	96,000
2024-08-07	0.315	0.315	0.315	0.315	0.167	0
2024-08-06	0.315	0.315	0.315	0.315	0.167	0
2024-08-05	0.315	0.315	0.315	0.315	0.167	81,000
2024-08-02	0.330	0.330	0.330	0.330	0.175	30,000
2024-08-01	0.475	0.475	0.340	0.360	0.191	120,000
2024-07-31	0.385	0.385	0.385	0.385	0.204	4,650
2024-07-30	0.385	0.385	0.385	0.385	0.204	0
2024-07-29	0.390	0.390	0.385	0.385	0.204	30,000
2024-07-26	0.310	0.310	0.310	0.310	0.164	0
2024-07-25	0.310	0.310	0.310	0.310	0.164	0
2024-07-24	0.310	0.310	0.310	0.310	0.164	0
2024-07-23	0.310	0.310	0.310	0.310	0.164	0
2024-07-22	0.310	0.310	0.310	0.310	0.164	60,000
2024-07-19	0.410	0.410	0.410	0.410	0.217	0
2024-07-18	0.410	0.410	0.410	0.410	0.217	0
2024-07-17	0.410	0.410	0.410	0.410	0.217	0
2024-07-16	0.410	0.410	0.410	0.410	0.217	0
2024-07-15	0.410	0.410	0.410	0.410	0.217	0
2024-07-12	0.410	0.410	0.410	0.410	0.217	33,000
2024-07-11	0.410	0.410	0.410	0.410	0.217	0
2024-07-10	0.410	0.410	0.410	0.410	0.217	0
2024-07-09	0.410	0.410	0.410	0.410	0.217	0
2024-07-08	0.410	0.410	0.410	0.410	0.217	0
2024-07-05	0.410	0.410	0.410	0.410	0.217	48,000
2024-07-04	0.425	0.425	0.425	0.425	0.225	42,000
2024-07-03	0.425	0.425	0.425	0.425	0.225	39,000
2024-07-02	0.410	0.460	0.400	0.425	0.225	30,000
2024-06-28	0.460	0.460	0.460	0.460	0.244	0
2024-06-26	0.470	0.470	0.470	0.470	0.249	0
2024-06-25	0.475	0.475	0.475	0.475	0.252	0
2024-06-24	0.480	0.480	0.480	0.480	0.254	3,000
2024-06-21	0.430	0.485	0.430	0.475	0.252	42,000
2024-06-20	0.440	0.445	0.440	0.445	0.236	18,000
2024-06-19	0.425	0.480	0.410	0.480	0.254	90,000
2024-06-18	0.490	0.570	0.415	0.480	0.254	134,150
2024-06-17	0.047	0.051	0.042	0.043	0.228	1,666,500
2024-06-14	0.045	0.051	0.045	0.047	0.249	900,000
2024-06-13	0.045	0.048	0.045	0.045	0.238	330,000
2024-06-12	0.046	0.049	0.043	0.049	0.260	741,000
2024-06-11	0.049	0.050	0.049	0.050	0.265	390,000
2024-06-07	0.052	0.052	0.048	0.050	0.265	325,500
2024-06-06	0.049	0.051	0.049	0.051	0.270	361,650
2024-06-05	0.053	0.053	0.049	0.052	0.275	660,250
2024-06-04	0.052	0.055	0.049	0.049	0.260	610,500
2024-06-03	0.046	0.050	0.045	0.049	0.260	420,000
2024-05-31	0.051	0.051	0.046	0.049	0.260	1,440,000
2024-05-30	0.053	0.053	0.047	0.050	0.265	3,210,000
2024-05-29	0.053	0.059	0.049	0.049	0.260	7,800,000
2024-05-28	0.049	0.055	0.046	0.049	0.260	14,280,000
2024-05-27	0.047	0.048	0.047	0.048	0.254	780,000
2024-05-24	0.047	0.049	0.046	0.047	0.249	240,000
2024-05-23	0.050	0.050	0.046	0.049	0.260	540,000
2024-05-22	0.049	0.051	0.049	0.051	0.270	570,000
2024-05-21	0.054	0.054	0.049	0.049	0.260	300,000
2024-05-20	0.050	0.055	0.050	0.053	0.281	1,620,000
2024-05-17	0.053	0.053	0.049	0.049	0.260	4,200,000
2024-05-16	0.052	0.055	0.051	0.054	0.286	3,450,000
2024-05-14	0.054	0.057	0.052	0.053	0.281	1,350,000
2024-05-13	0.061	0.061	0.049	0.054	0.286	9,348,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.