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
2026-04-02 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