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
2026-06-25 0 11.17 11.17 11.19 11.04 11.74 3,152,600 35,541,876 11.274 11.17 11.17 11.19 11.04 11.74 3,152,600 11.274 -4.53%
2026-06-24 0 11.70 11.70 11.74 11.68 12.52 3,197,800 38,244,294 11.960 11.70 11.70 11.74 11.68 12.52 3,197,800 11.960 -5.87%
2026-06-23 0 12.43 12.43 12.44 12.31 12.80 1,470,000 18,467,128 12.563 12.43 12.43 12.44 12.31 12.80 1,470,000 12.563 0.00%
2026-06-22 0 12.43 12.43 12.48 12.22 12.80 2,384,600 29,554,922 12.394 12.43 12.43 12.48 12.22 12.80 2,384,600 12.394 -2.89%
2026-06-18 0 12.80 12.80 12.83 12.77 13.30 1,657,200 21,482,678 12.963 12.80 12.80 12.83 12.77 13.30 1,657,200 12.963 -2.81%
2026-06-17 0 13.17 13.17 13.20 12.91 13.80 2,550,000 33,695,448 13.214 13.17 13.17 13.20 12.91 13.80 2,550,000 13.214 -3.94%
2026-06-16 0 13.71 13.71 13.75 13.63 14.23 2,845,000 39,549,944 13.902 13.71 13.71 13.75 13.63 14.23 2,845,000 13.902 0.07%
2026-06-15 0 13.70 13.70 13.72 13.27 13.83 2,788,600 37,973,826 13.618 13.70 13.70 13.72 13.27 13.83 2,788,600 13.618 3.79%
2026-06-12 0 13.20 13.18 13.20 12.50 13.20 2,540,200 32,621,952 12.842 13.20 13.18 13.20 12.50 13.20 2,540,200 12.842 6.53%
2026-06-11 0 12.58 12.54 12.58 12.23 12.68 2,406,600 29,790,198 12.379 12.39 12.35 12.39 12.05 12.49 2,443,334 12.192 -1.56%
2026-06-10 0 12.78 12.78 12.80 12.48 13.90 3,918,600 50,722,716 12.944 12.59 12.59 12.61 12.29 13.69 3,978,412 12.749 -2.07%
2026-06-09 0 13.05 13.04 13.05 12.95 13.35 1,601,480 20,996,338 13.111 12.85 12.84 12.85 12.76 13.15 1,625,924 12.913 0.77%
2026-06-08 0 12.95 12.94 12.95 12.88 13.84 3,326,000 43,652,652 13.125 12.76 12.75 12.76 12.69 13.63 3,376,767 12.927 -7.23%
2026-06-05 0 13.96 13.96 14.07 13.96 14.70 2,121,600 30,296,300 14.280 13.75 13.75 13.86 13.75 14.48 2,153,983 14.065 -3.19%
2026-06-04 0 14.42 14.41 14.42 14.35 14.98 2,390,400 34,731,540 14.530 14.20 14.19 14.20 14.13 14.75 2,426,886 14.311 -3.74%
2026-06-03 0 14.98 14.97 14.98 14.89 16.05 6,473,000 99,699,963 15.402 14.75 14.74 14.75 14.67 15.81 6,571,802 15.171 -0.66%
2026-06-02 0 15.08 15.08 15.10 14.92 15.79 4,542,000 68,756,784 15.138 14.85 14.85 14.87 14.70 15.55 4,611,328 14.910 -4.62%
2026-06-01 0 15.81 15.77 15.81 15.27 16.18 5,613,200 88,116,942 15.698 15.57 15.53 15.57 15.04 15.94 5,698,878 15.462 3.40%
2026-05-29 0 15.29 15.27 15.29 15.23 15.88 2,735,200 42,575,694 15.566 15.06 15.04 15.06 15.00 15.64 2,776,949 15.332 -1.35%
2026-05-28 0 15.50 15.50 15.55 15.28 16.11 3,540,600 55,182,046 15.586 15.27 15.27 15.32 15.05 15.87 3,594,643 15.351 -0.96%
2026-05-27 0 15.65 15.63 15.65 14.77 16.31 8,169,600 128,414,267 15.719 15.41 15.40 15.41 14.55 16.06 8,294,298 15.482 6.46%
2026-05-26 0 14.70 14.69 14.70 14.30 14.77 2,337,600 34,207,294 14.634 14.48 14.47 14.48 14.09 14.55 2,373,280 14.414 1.73%
2026-05-22 0 14.45 14.44 14.45 13.80 14.49 2,175,000 30,930,224 14.221 14.23 14.22 14.23 13.59 14.27 2,208,198 14.007 4.86%
2026-05-21 0 13.78 13.78 13.83 13.70 14.73 1,991,400 28,149,788 14.136 13.57 13.57 13.62 13.49 14.51 2,021,796 13.923 -4.64%
2026-05-20 0 14.45 14.35 14.45 14.20 14.70 1,472,000 21,146,760 14.366 14.23 14.13 14.23 13.99 14.48 1,494,468 14.150 -1.77%
2026-05-19 0 14.71 14.71 14.74 14.11 14.81 2,599,400 37,687,335 14.498 14.49 14.49 14.52 13.90 14.59 2,639,076 14.281 0.20%
2026-05-18 0 14.68 14.68 14.70 14.53 15.09 2,146,600 31,515,250 14.681 14.46 14.46 14.48 14.31 14.86 2,179,365 14.461 -2.72%
2026-05-15 0 15.09 15.09 15.13 15.01 15.50 2,803,400 42,367,713 15.113 14.86 14.86 14.90 14.78 15.27 2,846,190 14.886 -1.76%
2026-05-14 0 15.36 15.35 15.36 15.32 16.22 3,018,600 46,987,928 15.566 15.13 15.12 15.13 15.09 15.98 3,064,675 15.332 -4.42%
2026-05-13 0 16.07 16.07 16.10 15.95 16.45 3,027,200 48,707,610 16.090 15.83 15.83 15.86 15.71 16.20 3,073,406 15.848 -1.05%
2026-05-12 0 16.24 16.24 16.27 16.16 16.79 3,327,800 54,636,506 16.418 16.00 16.00 16.03 15.92 16.54 3,378,594 16.171 -0.61%
2026-05-11 0 16.34 16.33 16.35 16.31 16.91 2,875,000 47,365,412 16.475 16.09 16.08 16.10 16.06 16.66 2,918,883 16.227 -1.03%
2026-05-08 0 16.51 16.48 16.51 16.02 16.58 2,754,800 44,901,254 16.299 16.26 16.23 16.26 15.78 16.33 2,796,848 16.054 1.54%
2026-05-07 0 16.26 16.26 16.32 15.86 16.41 3,409,800 55,269,450 16.209 16.02 16.02 16.07 15.62 16.16 3,461,846 15.965 1.69%
2026-05-06 0 15.99 15.98 15.99 15.88 16.46 3,240,600 52,508,398 16.203 15.75 15.74 15.75 15.64 16.21 3,290,063 15.960 0.95%
2026-05-05 0 15.84 15.84 15.98 15.36 16.10 427,451 6,699,421 15.673 15.60 15.60 15.74 15.13 15.86 433,975 15.437 -1.49%
2026-05-04 0 16.08 16.08 16.09 16.01 16.84 627,600 10,221,202 16.286 15.84 15.84 15.85 15.77 16.59 637,179 16.041 -2.66%
2026-04-30 0 16.52 16.52 16.53 16.44 17.00 2,253,200 37,385,128 16.592 16.27 16.27 16.28 16.19 16.74 2,287,592 16.343 -1.20%
2026-04-29 0 16.72 16.72 16.73 16.41 16.84 2,872,200 47,857,002 16.662 16.47 16.47 16.48 16.16 16.59 2,916,040 16.412 1.52%
2026-04-28 0 16.47 16.47 16.52 16.38 17.53 4,515,400 75,177,639 16.649 16.22 16.22 16.27 16.13 17.27 4,584,322 16.399 -5.89%
2026-04-27 0 17.50 17.50 17.51 17.42 17.88 3,413,400 60,175,340 17.629 17.24 17.24 17.25 17.16 17.61 3,465,501 17.364 -0.91%
2026-04-24 0 17.66 17.66 17.68 17.62 19.22 11,232,800 202,391,587 18.018 17.39 17.39 17.41 17.36 18.93 11,404,254 17.747 -14.19%
2026-04-23 0 20.58 20.58 20.60 20.38 21.80 3,987,800 84,159,524 21.104 20.27 20.27 20.29 20.07 21.47 4,048,668 20.787 -1.06%
2026-04-22 0 20.80 20.78 20.80 20.30 21.12 2,611,400 54,370,034 20.820 20.49 20.47 20.49 19.99 20.80 2,651,260 20.507 0.39%
2026-04-21 0 20.72 20.72 20.74 20.52 21.84 2,623,200 54,585,800 20.809 20.41 20.41 20.43 20.21 21.51 2,663,240 20.496 -3.36%
2026-04-20 0 21.44 21.40 21.44 20.06 21.46 7,112,400 149,818,603 21.064 21.12 21.08 21.12 19.76 21.14 7,220,961 20.748 7.09%
2026-04-17 0 20.02 20.02 20.04 19.57 20.16 2,780,400 55,451,004 19.944 19.72 19.72 19.74 19.28 19.86 2,822,839 19.644 1.52%
2026-04-16 0 19.72 19.72 19.73 19.31 19.85 3,260,800 63,577,464 19.498 19.42 19.42 19.43 19.02 19.55 3,310,572 19.204 2.39%
2026-04-15 0 19.26 19.26 19.28 19.20 20.30 2,915,200 57,495,288 19.723 18.97 18.97 18.99 18.91 19.99 2,959,697 19.426 -2.58%
2026-04-14 0 19.77 19.75 19.77 19.58 20.20 3,409,200 67,994,986 19.945 19.47 19.45 19.47 19.29 19.90 3,461,237 19.645 2.44%
2026-04-13 0 19.30 19.28 19.36 18.56 19.53 2,880,000 55,411,094 19.240 19.01 18.99 19.07 18.28 19.24 2,923,959 18.951 0.26%
2026-04-10 0 19.25 19.18 19.25 19.05 19.54 3,566,800 68,882,857 19.312 18.96 18.89 18.96 18.76 19.25 3,621,242 19.022 1.48%
2026-04-09 0 18.97 18.97 19.00 18.93 19.90 3,092,400 59,723,238 19.313 18.68 18.68 18.71 18.65 19.60 3,139,601 19.023 -4.67%
2026-04-08 0 19.90 19.90 19.93 18.92 19.93 3,785,200 73,866,514 19.515 19.60 19.60 19.63 18.64 19.63 3,842,976 19.221 8.33%
2026-04-02 0 18.37 18.37 18.41 18.11 18.93 1,290,400 23,666,268 18.340 18.09 18.09 18.13 17.84 18.65 1,310,096 18.065 -1.76%
2026-04-01 0 18.70 18.70 18.73 18.30 18.88 2,125,200 39,419,170 18.548 18.42 18.42 18.45 18.02 18.60 2,157,638 18.270 3.89%
2026-03-31 0 18.00 18.00 18.09 17.96 18.61 1,801,200 32,804,682 18.213 17.73 17.73 17.82 17.69 18.33 1,828,693 17.939 -1.96%
2026-03-30 0 18.36 18.36 18.45 18.01 18.93 2,503,030 45,855,002 18.320 18.08 18.08 18.17 17.74 18.65 2,541,235 18.044 -3.01%
2026-03-27 0 18.93 18.92 18.93 18.74 19.26 1,362,800 25,877,132 18.988 18.65 18.64 18.65 18.46 18.97 1,383,601 18.703 -0.53%
2026-03-26 0 19.03 19.03 19.14 19.00 20.46 1,694,600 33,069,792 19.515 18.74 18.74 18.85 18.71 20.15 1,720,466 19.221 -6.35%
2026-03-25 0 20.32 20.30 20.32 19.86 21.00 4,297,000 87,901,674 20.457 20.01 19.99 20.01 19.56 20.68 4,362,588 20.149 3.46%
2026-03-24 0 19.64 19.64 19.65 18.60 19.80 2,667,000 51,449,770 19.291 19.34 19.34 19.35 18.32 19.50 2,707,708 19.001 3.97%
2026-03-23 0 18.89 18.64 18.89 18.13 19.47 2,512,020 46,921,494 18.679 18.61 18.36 18.61 17.86 19.18 2,550,363 18.398 -1.36%
2026-03-20 0 19.15 19.15 19.18 19.10 21.30 5,253,620 103,897,519 19.776 18.86 18.86 18.89 18.81 20.98 5,333,809 19.479 -5.67%
2026-03-19 0 20.30 20.30 20.40 20.28 21.20 2,605,800 53,834,775 20.660 19.99 19.99 20.09 19.98 20.88 2,645,574 20.349 -4.69%
2026-03-18 0 21.30 21.28 21.30 19.88 21.86 10,291,078 215,913,280 20.981 20.98 20.96 20.98 19.58 21.53 10,448,157 20.665 3.40%
2026-03-17 0 20.60 20.58 20.60 20.16 23.48 19,748,034 424,356,866 21.489 20.29 20.27 20.29 19.86 23.13 20,049,461 21.165 2.90%
2026-03-16 0 20.02 20.00 20.02 18.24 20.48 7,382,200 145,485,447 19.708 19.72 19.70 19.72 17.97 20.17 7,494,879 19.411 9.70%
2026-03-13 0 18.25 18.25 18.28 17.98 18.99 1,918,000 35,194,150 18.349 17.98 17.98 18.01 17.71 18.70 1,947,276 18.074 -1.56%
2026-03-12 0 18.54 18.54 18.66 18.50 19.45 1,957,800 36,894,898 18.845 18.26 18.26 18.38 18.22 19.16 1,987,683 18.562 -2.22%
2026-03-11 0 18.96 18.96 18.99 18.93 19.59 2,143,230 41,267,563 19.255 18.67 18.67 18.70 18.65 19.30 2,175,944 18.965 -1.25%
2026-03-10 0 19.20 19.20 19.23 18.28 19.34 4,635,600 87,812,132 18.943 18.91 18.91 18.94 18.01 19.05 4,706,356 18.658 6.61%
2026-03-09 0 18.01 18.01 18.03 17.37 18.48 4,818,149 85,435,667 17.732 17.74 17.74 17.76 17.11 18.20 4,891,692 17.465 -4.35%
2026-03-06 0 18.83 18.83 18.87 18.78 19.85 4,192,443 79,944,859 19.069 18.55 18.55 18.59 18.50 19.55 4,256,435 18.782 -3.78%
2026-03-05 0 19.57 19.57 19.64 19.47 20.22 5,046,915 100,512,160 19.916 19.28 19.28 19.34 19.18 19.92 5,123,949 19.616 3.76%
2026-03-04 0 18.86 18.86 18.92 18.32 19.55 4,850,000 91,150,975 18.794 18.58 18.58 18.64 18.04 19.26 4,924,029 18.511 -1.26%
2026-03-03 0 19.10 19.10 19.15 19.10 21.58 8,046,286 161,163,089 20.030 18.81 18.81 18.86 18.81 21.26 8,169,102 19.728 -9.22%
2026-03-02 0 21.04 21.04 21.16 20.88 21.68 5,945,200 126,148,172 21.218 20.72 20.72 20.84 20.57 21.35 6,035,945 20.899 -4.36%
2026-02-27 0 22.00 22.00 22.02 20.80 22.20 9,050,300 197,859,100 21.862 21.67 21.67 21.69 20.49 21.87 9,188,441 21.533 3.77%
2026-02-26 0 21.20 21.18 21.20 20.76 21.80 8,013,200 171,141,318 21.357 20.88 20.86 20.88 20.45 21.47 8,135,511 21.036 2.42%
2026-02-25 0 20.70 20.70 20.72 20.68 21.64 4,518,400 95,253,659 21.081 20.39 20.39 20.41 20.37 21.31 4,587,367 20.764 -1.43%
2026-02-24 0 21.00 21.00 21.08 20.86 21.80 7,081,730 151,060,295 21.331 20.68 20.68 20.76 20.55 21.47 7,189,823 21.010 -5.15%
2026-02-23 0 22.14 22.12 22.16 20.20 22.56 8,318,000 180,860,489 21.743 21.81 21.79 21.83 19.90 22.22 8,444,963 21.416 8.53%
2026-02-20 0 20.40 20.40 20.46 19.90 21.30 1,955,400 39,949,059 20.430 20.09 20.09 20.15 19.60 20.98 1,985,247 20.123 -1.92%
2026-02-16 0 20.80 20.78 20.80 19.51 21.12 2,025,820 41,055,203 20.266 20.49 20.47 20.49 19.22 20.80 2,056,741 19.961 0.58%
2026-02-13 0 20.68 20.68 20.70 20.10 21.80 31,940,320 676,860,693 21.191 20.37 20.37 20.39 19.80 21.47 32,427,846 20.873

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top