China Weaving Materials Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-23 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 6,000 |
| 2026-01-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2026-01-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-01-20 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 8,000 |
| 2026-01-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-01-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 6,000 |
| 2026-01-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-12 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 10,000 |
| 2026-01-09 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2026-01-08 | 3.200 | 3.200 | 2.400 | 2.810 | 2.810 | 28,000 |
| 2026-01-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-01-06 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 4,000 |
| 2026-01-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2026-01-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,000 |
| 2025-12-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2025-12-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2025-12-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-19 | 3.300 | 3.300 | 2.950 | 2.950 | 2.950 | 12,000 |
| 2025-12-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-17 | 3.100 | 3.300 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2025-12-16 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 6,000 |
| 2025-12-15 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2025-12-12 | 3.250 | 3.350 | 3.030 | 3.030 | 3.030 | 87,200 |
| 2025-12-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 38,000 |
| 2025-12-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-12-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2025-12-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-12-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-11-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,000 |
| 2025-11-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 400 |
| 2025-11-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2025-11-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 16,200 |
| 2025-11-24 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 12,000 |
| 2025-11-21 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 18,000 |
| 2025-11-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-11-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-11-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-11-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-11-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 7,600 |
| 2025-11-12 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 20,000 |
| 2025-11-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 8,400 |
| 2025-11-10 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2025-11-07 | 0.290 | 0.290 | 0.290 | 0.290 | 2.900 | 0 |
| 2025-11-06 | 0.290 | 0.290 | 0.290 | 0.290 | 2.900 | 102,000 |
| 2025-11-05 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2025-11-04 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2025-11-03 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2025-10-31 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2025-10-30 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
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.