China Wood International Holding Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.335	0.335	0.335	0.335	0.177	0
2024-11-05	0.340	0.340	0.335	0.335	0.177	180,000
2024-11-04	0.310	0.370	0.310	0.340	0.180	219,000
2024-11-01	0.310	0.310	0.310	0.310	0.164	30,000
2024-10-31	0.315	0.315	0.315	0.315	0.167	6,150
2024-10-30	0.315	0.315	0.315	0.315	0.167	0
2024-10-29	0.320	0.320	0.320	0.320	0.169	45,000
2024-10-28	0.305	0.305	0.305	0.305	0.162	1,050
2024-10-25	0.320	0.320	0.305	0.305	0.162	60,000
2024-10-24	0.290	0.290	0.290	0.290	0.154	0
2024-10-23	0.290	0.290	0.290	0.290	0.154	60,000
2024-10-22	0.300	0.300	0.300	0.300	0.159	0
2024-10-21	0.335	0.360	0.300	0.300	0.159	270,000
2024-10-18	0.330	0.330	0.246	0.305	0.162	2,310,050
2024-10-17	0.380	0.420	0.380	0.415	0.220	347,520
2024-10-16	0.380	0.420	0.335	0.420	0.222	186,000
2024-10-15	0.340	0.380	0.330	0.370	0.196	558,610
2024-10-14	0.325	0.350	0.325	0.340	0.180	126,000
2024-10-10	0.340	0.340	0.295	0.295	0.156	160,500
2024-10-09	0.290	0.290	0.290	0.290	0.154	48,000
2024-10-08	0.315	0.330	0.285	0.330	0.175	152,880
2024-10-07	0.300	0.360	0.300	0.350	0.185	301,170
2024-10-04	0.290	0.300	0.290	0.300	0.159	150,900
2024-10-03	0.320	0.320	0.275	0.280	0.148	1,236,530
2024-10-02	0.335	0.355	0.320	0.355	0.188	466,200
2024-09-30	0.270	0.325	0.270	0.325	0.172	80,700
2024-09-27	0.265	0.265	0.265	0.265	0.140	0
2024-09-26	0.265	0.265	0.265	0.265	0.140	0
2024-09-25	0.265	0.265	0.265	0.265	0.140	30,000
2024-09-24	0.260	0.265	0.260	0.265	0.140	120,000
2024-09-23	0.290	0.290	0.290	0.290	0.154	0
2024-09-20	0.290	0.290	0.290	0.290	0.154	0
2024-09-19	0.290	0.290	0.290	0.290	0.154	3,000
2024-09-17	0.285	0.285	0.285	0.285	0.151	0
2024-09-16	0.285	0.285	0.285	0.285	0.151	60,000
2024-09-13	0.300	0.300	0.300	0.300	0.159	0
2024-09-12	0.300	0.300	0.300	0.300	0.159	0
2024-09-11	0.300	0.300	0.300	0.300	0.159	0
2024-09-10	0.300	0.305	0.300	0.300	0.159	192,000
2024-09-09	0.300	0.300	0.300	0.300	0.159	30,000
2024-09-05	0.305	0.325	0.305	0.320	0.169	180,000
2024-09-04	0.385	0.385	0.385	0.385	0.204	0
2024-09-03	0.385	0.385	0.385	0.385	0.204	6,000
2024-09-02	0.385	0.385	0.385	0.385	0.204	0
2024-08-30	0.385	0.385	0.385	0.385	0.204	25
2024-08-29	0.385	0.385	0.385	0.385	0.204	42,000
2024-08-28	0.310	0.330	0.310	0.330	0.175	120,000
2024-08-27	0.315	0.315	0.270	0.270	0.143	168,000
2024-08-26	0.325	0.330	0.275	0.275	0.146	120,000
2024-08-23	0.265	0.265	0.265	0.265	0.140	0
2024-08-22	0.280	0.280	0.255	0.260	0.138	147,000
2024-08-21	0.305	0.305	0.305	0.305	0.162	0
2024-08-20	0.305	0.305	0.305	0.305	0.162	0
2024-08-19	0.305	0.305	0.305	0.305	0.162	0
2024-08-16	0.305	0.305	0.305	0.305	0.162	0
2024-08-15	0.305	0.305	0.305	0.305	0.162	0
2024-08-14	0.305	0.305	0.305	0.305	0.162	0
2024-08-13	0.305	0.305	0.305	0.305	0.162	100
2024-08-12	0.305	0.305	0.305	0.305	0.162	0
2024-08-09	0.305	0.305	0.305	0.305	0.162	0

← NewerPage 9 of 21 · 1,228 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.