China Weaving Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.430	0.430	0.430	0.430	4.098	0
2022-11-18	0.430	0.430	0.430	0.430	4.098	4,000
2022-11-17	0.420	0.420	0.420	0.420	4.003	0
2022-11-16	0.420	0.420	0.420	0.420	4.003	0
2022-11-15	0.420	0.420	0.420	0.420	4.003	56,000
2022-11-14	0.410	0.430	0.410	0.425	4.051	104,000
2022-11-11	0.445	0.445	0.410	0.410	3.908	56,000
2022-11-10	0.435	0.440	0.435	0.440	4.194	32,000
2022-11-09	0.445	0.445	0.435	0.435	4.146	20,000
2022-11-08	0.455	0.455	0.440	0.440	4.194	12,000
2022-11-07	0.450	0.450	0.450	0.450	4.289	0
2022-11-04	0.450	0.450	0.450	0.450	4.289	12,000
2022-11-03	0.450	0.450	0.450	0.450	4.289	0
2022-11-02	0.415	0.450	0.415	0.450	4.289	16,000
2022-11-01	0.440	0.440	0.440	0.440	4.194	20,000
2022-10-31	0.420	0.420	0.420	0.420	4.003	0
2022-10-28	0.420	0.420	0.420	0.420	4.003	0
2022-10-27	0.420	0.420	0.420	0.420	4.003	0
2022-10-26	0.420	0.420	0.420	0.420	4.003	0
2022-10-25	0.420	0.420	0.420	0.420	4.003	20,000
2022-10-24	0.420	0.420	0.420	0.420	4.003	0
2022-10-21	0.420	0.420	0.420	0.420	4.003	0
2022-10-20	0.420	0.420	0.420	0.420	4.003	0
2022-10-19	0.420	0.420	0.420	0.420	4.003	20,000
2022-10-18	0.440	0.440	0.440	0.440	4.194	0
2022-10-17	0.440	0.440	0.440	0.440	4.194	0
2022-10-14	0.440	0.440	0.440	0.440	4.194	0
2022-10-13	0.440	0.440	0.440	0.440	4.194	0
2022-10-12	0.435	0.440	0.435	0.440	4.194	140,000
2022-10-11	0.440	0.440	0.440	0.440	4.194	0
2022-10-10	0.450	0.450	0.450	0.450	4.289	0
2022-10-07	0.450	0.450	0.450	0.450	4.289	0
2022-10-06	0.450	0.450	0.450	0.450	4.289	0
2022-10-05	0.420	0.450	0.420	0.450	4.289	256,000
2022-10-03	0.480	0.480	0.480	0.480	4.575	0
2022-09-30	0.480	0.480	0.480	0.480	4.575	0
2022-09-29	0.480	0.480	0.480	0.480	4.575	132,000
2022-09-28	0.475	0.475	0.475	0.475	4.527	0
2022-09-27	0.475	0.475	0.475	0.475	4.527	0
2022-09-26	0.475	0.475	0.475	0.475	4.527	0
2022-09-23	0.475	0.475	0.475	0.475	4.527	0
2022-09-22	0.475	0.475	0.475	0.475	4.527	0
2022-09-21	0.475	0.475	0.475	0.475	4.527	0
2022-09-20	0.475	0.475	0.475	0.475	4.527	0
2022-09-19	0.475	0.475	0.475	0.475	4.527	0
2022-09-16	0.475	0.475	0.475	0.475	4.527	0
2022-09-15	0.475	0.475	0.475	0.475	4.527	0
2022-09-14	0.475	0.475	0.475	0.475	4.527	60,000
2022-09-13	0.460	0.480	0.460	0.480	4.575	32,000
2022-09-09	0.460	0.460	0.440	0.460	4.384	3,064,000
2022-09-08	0.460	0.480	0.460	0.480	4.575	1,540,000
2022-09-07	0.480	0.480	0.480	0.480	4.575	0
2022-09-06	0.480	0.500	0.480	0.480	4.575	1,432,000
2022-09-05	0.480	0.480	0.480	0.480	4.575	1,540,000
2022-09-02	0.475	0.480	0.475	0.480	4.575	1,180,000
2022-09-01	0.480	0.480	0.480	0.480	4.575	0
2022-08-31	0.480	0.480	0.480	0.480	4.575	60,000
2022-08-30	0.475	0.475	0.475	0.475	4.527	64,000
2022-08-29	0.475	0.475	0.475	0.475	4.527	0
2022-08-26	0.475	0.475	0.475	0.475	4.527	120,000

← NewerPage 17 of 21 · 1,230 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.