China Weaving Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.470	0.470	0.470	0.470	4.480	0
2022-08-24	0.475	0.475	0.475	0.475	4.527	0
2022-08-23	0.475	0.475	0.475	0.475	4.527	0
2022-08-22	0.475	0.480	0.475	0.475	4.527	120,000
2022-08-19	0.470	0.470	0.470	0.470	4.480	0
2022-08-18	0.470	0.470	0.470	0.470	4.480	0
2022-08-17	0.470	0.470	0.470	0.470	4.480	0
2022-08-16	0.455	0.470	0.455	0.470	4.480	16,000
2022-08-15	0.455	0.455	0.455	0.455	4.337	0
2022-08-12	0.455	0.455	0.455	0.455	4.337	0
2022-08-11	0.455	0.455	0.455	0.455	4.337	0
2022-08-10	0.455	0.455	0.455	0.455	4.337	0
2022-08-09	0.430	0.455	0.415	0.455	4.337	408,000
2022-08-08	0.415	0.460	0.415	0.460	4.384	144,000
2022-08-05	0.450	0.450	0.450	0.450	4.289	0
2022-08-04	0.450	0.450	0.450	0.450	4.289	40,000
2022-08-03	0.460	0.460	0.460	0.460	4.384	0
2022-08-02	0.455	0.460	0.450	0.460	4.384	900,000
2022-08-01	0.470	0.470	0.470	0.470	4.480	0
2022-07-29	0.460	0.480	0.455	0.475	4.527	1,160,000
2022-07-28	0.465	0.475	0.455	0.475	4.527	376,000
2022-07-27	0.465	0.465	0.465	0.465	4.432	0
2022-07-26	0.465	0.465	0.465	0.465	4.432	16,000
2022-07-25	0.455	0.455	0.455	0.455	4.337	0
2022-07-22	0.460	0.460	0.445	0.455	4.337	28,000
2022-07-21	0.485	0.485	0.485	0.485	4.623	0
2022-07-20	0.485	0.485	0.485	0.485	4.623	12,000
2022-07-19	0.485	0.485	0.485	0.485	4.623	0
2022-07-18	0.485	0.485	0.485	0.485	4.623	44,000
2022-07-15	0.480	0.490	0.480	0.490	4.670	204,000
2022-07-14	0.485	0.485	0.485	0.485	4.623	0
2022-07-13	0.460	0.485	0.460	0.485	4.623	268,000
2022-07-12	0.460	0.460	0.460	0.460	4.384	0
2022-07-11	0.460	0.460	0.460	0.460	4.384	0
2022-07-08	0.485	0.490	0.460	0.460	4.384	84,000
2022-07-07	0.495	0.495	0.495	0.495	4.718	0
2022-07-06	0.470	0.500	0.470	0.500	4.766	96,000
2022-07-05	0.500	0.510	0.500	0.510	4.861	104,000
2022-07-04	0.520	0.520	0.520	0.520	4.480	0
2022-06-30	0.510	0.520	0.510	0.520	4.480	253,200
2022-06-29	0.500	0.520	0.500	0.520	4.480	2,252,000
2022-06-28	0.510	0.520	0.510	0.520	4.480	1,712,000
2022-06-27	0.510	0.510	0.500	0.500	4.307	4,000
2022-06-24	0.500	0.520	0.500	0.520	4.480	1,732,000
2022-06-23	0.495	0.495	0.495	0.495	4.264	1,051,200
2022-06-22	0.480	0.500	0.470	0.495	4.264	1,972,000
2022-06-21	0.495	0.495	0.495	0.495	4.264	0
2022-06-20	0.495	0.495	0.495	0.495	4.264	0
2022-06-17	0.500	0.500	0.500	0.500	4.307	4,000
2022-06-16	0.500	0.500	0.500	0.500	4.307	80,000
2022-06-15	0.500	0.500	0.500	0.500	4.307	1,340,000
2022-06-14	0.490	0.500	0.490	0.500	4.307	1,332,000
2022-06-13	0.480	0.480	0.480	0.480	4.135	0
2022-06-10	0.475	0.480	0.475	0.480	4.135	1,688,000
2022-06-09	0.470	0.480	0.470	0.480	4.135	908,000
2022-06-08	0.455	0.485	0.455	0.470	4.049	772,000
2022-06-07	0.480	0.485	0.480	0.485	4.178	780,000
2022-06-06	0.485	0.490	0.485	0.485	4.178	1,052,000
2022-06-02	0.490	0.490	0.475	0.475	4.092	512,000
2022-06-01	0.485	0.485	0.485	0.485	4.178	180,000

← NewerPage 18 of 21 · 1,233 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.