Shenzhen Woer Heat-Shrinkable Material Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 09981  2026-02-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-21 0 13.78 13.78 13.83 13.70 14.73 1,991,400 28,149,788 14.136 13.78 13.78 13.83 13.70 14.73 1,991,400 14.136 -4.64%
2026-05-20 0 14.45 14.35 14.45 14.20 14.70 1,472,000 21,146,760 14.366 14.45 14.35 14.45 14.20 14.70 1,472,000 14.366 -1.77%
2026-05-19 0 14.71 14.71 14.74 14.11 14.81 2,599,400 37,687,335 14.499 14.71 14.71 14.74 14.11 14.81 2,599,400 14.498 0.20%
2026-05-18 0 14.68 14.68 14.70 14.53 15.09 2,146,600 31,515,250 14.682 14.68 14.68 14.70 14.53 15.09 2,146,600 14.681 -2.72%
2026-05-15 0 15.09 15.09 15.13 15.01 15.50 2,803,400 42,367,713 15.113 15.09 15.09 15.13 15.01 15.50 2,803,400 15.113 -1.76%
2026-05-14 0 15.36 15.35 15.36 15.32 16.22 3,018,600 46,987,928 15.566 15.36 15.35 15.36 15.32 16.22 3,018,600 15.566 -4.42%
2026-05-13 0 16.07 16.07 16.10 15.95 16.45 3,027,200 48,707,610 16.090 16.07 16.07 16.10 15.95 16.45 3,027,200 16.090 -1.05%
2026-05-12 0 16.24 16.24 16.27 16.16 16.79 3,327,800 54,636,506 16.418 16.24 16.24 16.27 16.16 16.79 3,327,800 16.418 -0.61%
2026-05-11 0 16.34 16.33 16.35 16.31 16.91 2,875,000 47,365,412 16.475 16.34 16.33 16.35 16.31 16.91 2,875,000 16.475 -1.03%
2026-05-08 0 16.51 16.48 16.51 16.02 16.58 2,754,800 44,901,254 16.299 16.51 16.48 16.51 16.02 16.58 2,754,800 16.299 1.54%
2026-05-07 0 16.26 16.26 16.32 15.86 16.41 3,409,800 55,269,450 16.209 16.26 16.26 16.32 15.86 16.41 3,409,800 16.209 1.69%
2026-05-06 0 15.99 15.98 15.99 15.88 16.46 3,240,600 52,508,398 16.203 15.99 15.98 15.99 15.88 16.46 3,240,600 16.203 0.95%
2026-05-05 0 15.84 15.84 15.98 15.36 16.10 427,451 6,699,421 15.673 15.84 15.84 15.98 15.36 16.10 427,451 15.673 -1.49%
2026-05-04 0 16.08 16.08 16.09 16.01 16.84 627,600 10,221,202 16.286 16.08 16.08 16.09 16.01 16.84 627,600 16.286 -2.66%
2026-04-30 0 16.52 16.52 16.53 16.44 17.00 2,253,200 37,385,128 16.592 16.52 16.52 16.53 16.44 17.00 2,253,200 16.592 -1.20%
2026-04-29 0 16.72 16.72 16.73 16.41 16.84 2,872,200 47,857,002 16.662 16.72 16.72 16.73 16.41 16.84 2,872,200 16.662 1.52%
2026-04-28 0 16.47 16.47 16.52 16.38 17.53 4,515,400 75,177,639 16.649 16.47 16.47 16.52 16.38 17.53 4,515,400 16.649 -5.89%
2026-04-27 0 17.50 17.50 17.51 17.42 17.88 3,413,400 60,175,340 17.629 17.50 17.50 17.51 17.42 17.88 3,413,400 17.629 -0.91%
2026-04-24 0 17.66 17.66 17.68 17.62 19.22 11,232,800 202,391,587 18.018 17.66 17.66 17.68 17.62 19.22 11,232,800 18.018 -14.19%
2026-04-23 0 20.58 20.58 20.60 20.38 21.80 3,987,800 84,159,524 21.104 20.58 20.58 20.60 20.38 21.80 3,987,800 21.104 -1.06%
2026-04-22 0 20.80 20.78 20.80 20.30 21.12 2,611,400 54,370,034 20.820 20.80 20.78 20.80 20.30 21.12 2,611,400 20.820 0.39%
2026-04-21 0 20.72 20.72 20.74 20.52 21.84 2,623,200 54,585,800 20.809 20.72 20.72 20.74 20.52 21.84 2,623,200 20.809 -3.36%
2026-04-20 0 21.44 21.40 21.44 20.06 21.46 7,112,400 149,818,603 21.064 21.44 21.40 21.44 20.06 21.46 7,112,400 21.064 7.09%
2026-04-17 0 20.02 20.02 20.04 19.57 20.16 2,780,400 55,451,004 19.944 20.02 20.02 20.04 19.57 20.16 2,780,400 19.944 1.52%
2026-04-16 0 19.72 19.72 19.73 19.31 19.85 3,260,800 63,577,464 19.498 19.72 19.72 19.73 19.31 19.85 3,260,800 19.498 2.39%
2026-04-15 0 19.26 19.26 19.28 19.20 20.30 2,915,200 57,495,288 19.723 19.26 19.26 19.28 19.20 20.30 2,915,200 19.723 -2.58%
2026-04-14 0 19.77 19.75 19.77 19.58 20.20 3,409,200 67,994,986 19.945 19.77 19.75 19.77 19.58 20.20 3,409,200 19.945 2.44%
2026-04-13 0 19.30 19.28 19.36 18.56 19.53 2,880,000 55,411,094 19.240 19.30 19.28 19.36 18.56 19.53 2,880,000 19.240 0.26%
2026-04-10 0 19.25 19.18 19.25 19.05 19.54 3,566,800 68,882,857 19.312 19.25 19.18 19.25 19.05 19.54 3,566,800 19.312 1.48%
2026-04-09 0 18.97 18.97 19.00 18.93 19.90 3,092,400 59,723,238 19.313 18.97 18.97 19.00 18.93 19.90 3,092,400 19.313 -4.67%
2026-04-08 0 19.90 19.90 19.93 18.92 19.93 3,785,200 73,866,514 19.515 19.90 19.90 19.93 18.92 19.93 3,785,200 19.515 8.33%
2026-04-02 0 18.37 18.37 18.41 18.11 18.93 1,290,400 23,666,268 18.340 18.37 18.37 18.41 18.11 18.93 1,290,400 18.340 -1.76%
2026-04-01 0 18.70 18.70 18.73 18.30 18.88 2,125,200 39,419,170 18.549 18.70 18.70 18.73 18.30 18.88 2,125,200 18.548 3.89%
2026-03-31 0 18.00 18.00 18.09 17.96 18.61 1,801,200 32,804,682 18.213 18.00 18.00 18.09 17.96 18.61 1,801,200 18.213 -1.96%
2026-03-30 0 18.36 18.36 18.45 18.01 18.93 2,503,030 45,855,002 18.320 18.36 18.36 18.45 18.01 18.93 2,503,030 18.320 -3.01%
2026-03-27 0 18.93 18.92 18.93 18.74 19.26 1,362,800 25,877,132 18.988 18.93 18.92 18.93 18.74 19.26 1,362,800 18.988 -0.53%
2026-03-26 0 19.03 19.03 19.14 19.00 20.46 1,694,600 33,069,792 19.515 19.03 19.03 19.14 19.00 20.46 1,694,600 19.515 -6.35%
2026-03-25 0 20.32 20.30 20.32 19.86 21.00 4,297,000 87,901,674 20.457 20.32 20.30 20.32 19.86 21.00 4,297,000 20.457 3.46%
2026-03-24 0 19.64 19.64 19.65 18.60 19.80 2,667,000 51,449,770 19.291 19.64 19.64 19.65 18.60 19.80 2,667,000 19.291 3.97%
2026-03-23 0 18.89 18.64 18.89 18.13 19.47 2,512,020 46,921,494 18.679 18.89 18.64 18.89 18.13 19.47 2,512,020 18.679 -1.36%
2026-03-20 0 19.15 19.15 19.18 19.10 21.30 5,253,620 103,897,519 19.776 19.15 19.15 19.18 19.10 21.30 5,253,620 19.776 -5.67%
2026-03-19 0 20.30 20.30 20.40 20.28 21.20 2,605,800 53,834,775 20.660 20.30 20.30 20.40 20.28 21.20 2,605,800 20.660 -4.69%
2026-03-18 0 21.30 21.28 21.30 19.88 21.86 10,291,078 215,913,280 20.981 21.30 21.28 21.30 19.88 21.86 10,291,078 20.981 3.40%
2026-03-17 0 20.60 20.58 20.60 20.16 23.48 19,748,034 424,356,866 21.489 20.60 20.58 20.60 20.16 23.48 19,748,034 21.489 2.90%
2026-03-16 0 20.02 20.00 20.02 18.24 20.48 7,382,200 145,485,447 19.708 20.02 20.00 20.02 18.24 20.48 7,382,200 19.708 9.70%
2026-03-13 0 18.25 18.25 18.28 17.98 18.99 1,918,000 35,194,150 18.349 18.25 18.25 18.28 17.98 18.99 1,918,000 18.349 -1.56%
2026-03-12 0 18.54 18.54 18.66 18.50 19.45 1,957,800 36,894,898 18.845 18.54 18.54 18.66 18.50 19.45 1,957,800 18.845 -2.22%
2026-03-11 0 18.96 18.96 18.99 18.93 19.59 2,143,230 41,267,563 19.255 18.96 18.96 18.99 18.93 19.59 2,143,230 19.255 -1.25%
2026-03-10 0 19.20 19.20 19.23 18.28 19.34 4,635,600 87,812,132 18.943 19.20 19.20 19.23 18.28 19.34 4,635,600 18.943 6.61%
2026-03-09 0 18.01 18.01 18.03 17.37 18.48 4,818,149 85,435,667 17.732 18.01 18.01 18.03 17.37 18.48 4,818,149 17.732 -4.35%
2026-03-06 0 18.83 18.83 18.87 18.78 19.85 4,192,443 79,944,859 19.069 18.83 18.83 18.87 18.78 19.85 4,192,443 19.069 -3.78%
2026-03-05 0 19.57 19.57 19.64 19.47 20.22 5,046,915 100,512,160 19.916 19.57 19.57 19.64 19.47 20.22 5,046,915 19.916 3.76%
2026-03-04 0 18.86 18.86 18.92 18.32 19.55 4,850,000 91,150,975 18.794 18.86 18.86 18.92 18.32 19.55 4,850,000 18.794 -1.26%
2026-03-03 0 19.10 19.10 19.15 19.10 21.58 8,046,286 161,163,089 20.030 19.10 19.10 19.15 19.10 21.58 8,046,286 20.030 -9.22%
2026-03-02 0 21.04 21.04 21.16 20.88 21.68 5,945,200 126,148,172 21.219 21.04 21.04 21.16 20.88 21.68 5,945,200 21.218 -4.36%
2026-02-27 0 22.00 22.00 22.02 20.80 22.20 9,050,300 197,859,100 21.862 22.00 22.00 22.02 20.80 22.20 9,050,300 21.862 3.77%
2026-02-26 0 21.20 21.18 21.20 20.76 21.80 8,013,200 171,141,318 21.357 21.20 21.18 21.20 20.76 21.80 8,013,200 21.357 2.42%
2026-02-25 0 20.70 20.70 20.72 20.68 21.64 4,518,400 95,253,659 21.081 20.70 20.70 20.72 20.68 21.64 4,518,400 21.081 -1.43%
2026-02-24 0 21.00 21.00 21.08 20.86 21.80 7,081,730 151,060,295 21.331 21.00 21.00 21.08 20.86 21.80 7,081,730 21.331 -5.15%
2026-02-23 0 22.14 22.12 22.16 20.20 22.56 8,318,000 180,860,489 21.743 22.14 22.12 22.16 20.20 22.56 8,318,000 21.743 8.53%
2026-02-20 0 20.40 20.40 20.46 19.90 21.30 1,955,400 39,949,059 20.430 20.40 20.40 20.46 19.90 21.30 1,955,400 20.430 -1.92%
2026-02-16 0 20.80 20.78 20.80 19.51 21.12 2,025,820 41,055,203 20.266 20.80 20.78 20.80 19.51 21.12 2,025,820 20.266 0.58%
2026-02-13 0 20.68 20.68 20.70 20.10 21.80 31,940,320 676,860,693 21.191 20.68 20.68 20.70 20.10 21.80 31,940,320 21.191

Webb-site Database - Powered By Linux Group

Back to top