China Weaving Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.480	0.480	0.480	0.480	4.135	40,000
2022-05-30	0.455	0.480	0.455	0.480	4.135	204,000
2022-05-27	0.450	0.450	0.450	0.450	3.877	0
2022-05-26	0.445	0.445	0.445	0.445	3.834	0
2022-05-25	0.435	0.435	0.435	0.435	3.747	5,600
2022-05-24	0.485	0.485	0.485	0.485	4.178	0
2022-05-23	0.485	0.485	0.485	0.485	4.178	0
2022-05-20	0.485	0.485	0.485	0.485	4.178	0
2022-05-19	0.485	0.485	0.485	0.485	4.178	0
2022-05-18	0.485	0.485	0.485	0.485	4.178	0
2022-05-17	0.435	0.485	0.435	0.485	4.178	180,000
2022-05-16	0.485	0.485	0.485	0.485	4.178	0
2022-05-13	0.485	0.485	0.485	0.485	4.178	0
2022-05-12	0.485	0.485	0.485	0.485	4.178	280,000
2022-05-11	0.485	0.485	0.485	0.485	4.178	120,000
2022-05-10	0.480	0.480	0.480	0.480	4.135	0
2022-05-06	0.480	0.480	0.480	0.480	4.135	0
2022-05-05	0.480	0.480	0.480	0.480	4.135	0
2022-05-04	0.480	0.480	0.480	0.480	4.135	0
2022-05-03	0.480	0.480	0.480	0.480	4.135	0
2022-04-29	0.480	0.480	0.480	0.480	4.135	0
2022-04-28	0.480	0.480	0.480	0.480	4.135	0
2022-04-27	0.480	0.480	0.480	0.480	4.135	200,000
2022-04-26	0.485	0.485	0.485	0.485	4.178	0
2022-04-25	0.480	0.485	0.480	0.485	4.178	440,000
2022-04-22	0.485	0.485	0.485	0.485	4.178	0
2022-04-21	0.485	0.485	0.485	0.485	4.178	60,000
2022-04-20	0.485	0.485	0.485	0.485	4.178	0
2022-04-19	0.485	0.485	0.485	0.485	4.178	200,000
2022-04-14	0.480	0.480	0.480	0.480	4.135	8,000
2022-04-13	0.480	0.480	0.480	0.480	4.135	185,200
2022-04-12	0.480	0.480	0.480	0.480	4.135	0
2022-04-11	0.480	0.480	0.480	0.480	4.135	116,000
2022-04-08	0.485	0.485	0.485	0.485	4.178	0
2022-04-07	0.485	0.485	0.485	0.485	4.178	0
2022-04-06	0.485	0.485	0.485	0.485	4.178	0
2022-04-04	0.485	0.485	0.485	0.485	4.178	4,000
2022-04-01	0.485	0.485	0.485	0.485	4.178	0
2022-03-31	0.485	0.485	0.485	0.485	4.178	400,000
2022-03-30	0.485	0.485	0.480	0.480	4.135	692,000
2022-03-29	0.485	0.485	0.480	0.480	4.135	400,000
2022-03-28	0.480	0.480	0.480	0.480	4.135	0
2022-03-25	0.480	0.480	0.480	0.480	4.135	0
2022-03-24	0.480	0.480	0.480	0.480	4.135	400,000
2022-03-23	0.480	0.480	0.480	0.480	4.135	328,000
2022-03-22	0.450	0.450	0.450	0.450	3.877	104,000
2022-03-21	0.450	0.450	0.450	0.450	3.877	0
2022-03-18	0.450	0.450	0.450	0.450	3.877	172,000
2022-03-17	0.430	0.450	0.430	0.450	3.877	188,000
2022-03-16	0.430	0.430	0.430	0.430	3.704	0
2022-03-15	0.430	0.430	0.400	0.430	3.704	68,000
2022-03-14	0.455	0.455	0.440	0.445	3.834	196,000
2022-03-11	0.460	0.480	0.460	0.480	4.135	88,000
2022-03-10	0.485	0.485	0.485	0.485	4.178	0
2022-03-09	0.485	0.485	0.485	0.485	4.178	0
2022-03-08	0.485	0.485	0.485	0.485	4.178	0
2022-03-07	0.485	0.485	0.485	0.485	4.178	0
2022-03-04	0.485	0.485	0.485	0.485	4.178	0
2022-03-03	0.485	0.485	0.485	0.485	4.178	20,000
2022-03-02	0.485	0.485	0.485	0.485	4.178	0

← NewerPage 19 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.