China Weaving Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.455	0.455	0.455	0.455	4.337	0
2023-02-17	0.455	0.455	0.455	0.455	4.337	0
2023-02-16	0.455	0.455	0.455	0.455	4.337	20,000
2023-02-15	0.430	0.430	0.430	0.430	4.098	0
2023-02-14	0.430	0.430	0.430	0.430	4.098	0
2023-02-13	0.420	0.430	0.420	0.430	4.098	20,000
2023-02-10	0.460	0.460	0.460	0.460	4.384	0
2023-02-09	0.460	0.460	0.460	0.460	4.384	0
2023-02-08	0.460	0.460	0.460	0.460	4.384	12,000
2023-02-07	0.445	0.445	0.445	0.445	4.241	0
2023-02-06	0.445	0.445	0.445	0.445	4.241	0
2023-02-03	0.445	0.445	0.445	0.445	4.241	0
2023-02-02	0.445	0.445	0.445	0.445	4.241	0
2023-02-01	0.440	0.445	0.440	0.445	4.241	44,000
2023-01-31	0.445	0.445	0.445	0.445	4.241	0
2023-01-30	0.430	0.450	0.425	0.450	4.289	72,000
2023-01-27	0.460	0.460	0.460	0.460	4.384	60,000
2023-01-26	0.455	0.455	0.455	0.455	4.337	12,000
2023-01-20	0.455	0.460	0.455	0.460	4.384	80,000
2023-01-19	0.455	0.455	0.455	0.455	4.337	0
2023-01-18	0.455	0.455	0.455	0.455	4.337	0
2023-01-17	0.440	0.455	0.440	0.455	4.337	32,000
2023-01-16	0.440	0.440	0.440	0.440	4.194	0
2023-01-13	0.440	0.440	0.440	0.440	4.194	12,000
2023-01-12	0.435	0.435	0.435	0.435	4.146	0
2023-01-11	0.415	0.435	0.415	0.435	4.146	8,000
2023-01-10	0.440	0.440	0.360	0.415	3.956	152,000
2023-01-09	0.460	0.460	0.460	0.460	4.384	8,000
2023-01-06	0.455	0.455	0.455	0.455	4.337	0
2023-01-05	0.450	0.455	0.450	0.455	4.337	24,000
2023-01-04	0.440	0.440	0.440	0.440	4.194	0
2023-01-03	0.440	0.440	0.440	0.440	4.194	0
2022-12-30	0.440	0.440	0.440	0.440	4.194	60,000
2022-12-29	0.455	0.455	0.455	0.455	4.337	4,000
2022-12-28	0.425	0.425	0.425	0.425	4.051	40,000
2022-12-23	0.460	0.460	0.460	0.460	4.384	0
2022-12-22	0.460	0.460	0.460	0.460	4.384	0
2022-12-21	0.460	0.470	0.460	0.470	4.480	140,000
2022-12-20	0.460	0.460	0.460	0.460	4.384	0
2022-12-19	0.460	0.460	0.460	0.460	4.384	0
2022-12-16	0.460	0.460	0.460	0.460	4.384	0
2022-12-15	0.460	0.470	0.460	0.460	4.384	300,000
2022-12-14	0.460	0.460	0.460	0.460	4.384	100,000
2022-12-13	0.460	0.460	0.460	0.460	4.384	8,000
2022-12-12	0.445	0.445	0.445	0.445	4.241	4,000
2022-12-09	0.445	0.445	0.445	0.445	4.241	12,000
2022-12-08	0.445	0.445	0.445	0.445	4.241	0
2022-12-07	0.445	0.445	0.445	0.445	4.241	0
2022-12-06	0.445	0.445	0.445	0.445	4.241	0
2022-12-05	0.445	0.445	0.445	0.445	4.241	24,000
2022-12-02	0.430	0.430	0.430	0.430	4.098	0
2022-12-01	0.420	0.440	0.420	0.430	4.098	92,600
2022-11-30	0.460	0.460	0.460	0.460	4.384	12,000
2022-11-29	0.460	0.460	0.460	0.460	4.384	0
2022-11-28	0.460	0.460	0.460	0.460	4.384	16,000
2022-11-25	0.430	0.430	0.430	0.430	4.098	0
2022-11-24	0.430	0.430	0.430	0.430	4.098	0
2022-11-23	0.430	0.430	0.430	0.430	4.098	0
2022-11-22	0.430	0.430	0.430	0.430	4.098	0
2022-11-21	0.430	0.430	0.430	0.430	4.098	0

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0150 HKD
2022-07-05	0.0500 HKD
2021-09-14	0.0150 HKD
2021-06-30	0.0200 HKD
2019-09-12	0.0150 HKD

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