China Wood International Holding Co., Limited 1822
HKEX · Hong Kong SAR China · Finance
HKD 0.11800.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-09-30 | HKD 0.12 | -7.81% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.68M |
| 2026-09-29 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-28 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-25 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-24 | HKD 0.13 | +1.56% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 480.00K |
| 2026-09-23 | HKD 0.13 | -4.48% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.17M |
| 2026-09-22 | HKD 0.13 | -3.60% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 120.00K |
| 2026-09-21 | HKD 0.14 | +21.93% | HKD 0.11 | HKD 0.14 | HKD 0.11 | 3.81M |
| 2026-09-18 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-17 | HKD 0.11 | +6.54% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 1.02M |
| 2026-09-16 | HKD 0.11 | -11.57% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 3.60M |
| 2026-09-15 | HKD 0.12 | -10.37% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.77M |
| 2026-09-14 | HKD 0.14 | -3.57% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 210.00K |
| 2026-09-11 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-10 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 90.30K |
| 2026-09-09 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 240.00K |
| 2026-09-08 | HKD 0.14 | +2.90% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.34M |
| 2026-09-07 | HKD 0.14 | +14.05% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 2.87M |
| 2026-09-04 | HKD 0.12 | +9.01% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 90.00K |
| 2026-09-03 | HKD 0.11 | +2.78% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 90.00K |
| 2026-09-02 | HKD 0.11 | -3.57% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-01 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 60.00K |
| 2026-08-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-28 | HKD 0.11 | -1.75% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 120.00K |
| 2026-08-27 | HKD 0.11 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 120.15K |
| 2026-08-26 | HKD 0.11 | -0.87% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 240.00K |
| 2026-08-25 | HKD 0.12 | -1.71% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 2.07M |
| 2026-08-24 | HKD 0.12 | -11.36% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 2.61M |
| 2026-08-21 | HKD 0.13 | -1.49% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 30.00K |
| 2026-08-20 | HKD 0.13 | -7.59% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 825.88K |
| 2026-08-19 | HKD 0.14 | -2.68% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 330.00K |
| 2026-08-18 | HKD 0.15 | -6.29% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 3.44M |
| 2026-08-17 | HKD 0.16 | -4.22% | HKD 0.17 | HKD 0.16 | HKD 0.14 | 1.86M |
| 2026-08-14 | HKD 0.17 | -0.60% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-13 | HKD 0.17 | -0.60% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-12 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-11 | HKD 0.17 | +3.68% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 450.00K |
| 2026-08-10 | HKD 0.16 | -0.61% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-07 | HKD 0.16 | +30.16% | HKD 0.14 | HKD 0.17 | HKD 0.14 | 990.00K |
| 2026-08-06 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-05 | HKD 0.13 | +4.13% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 270.23K |
| 2026-08-04 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 409.09K |
| 2026-08-03 | HKD 0.12 | -9.34% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.15M |
| 2026-07-31 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 390.15K |
| 2026-07-30 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-29 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-28 | HKD 0.13 | -0.55% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 736.36K |
| 2026-07-27 | HKD 0.13 | -23.31% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 5.44M |
| 2026-07-24 | HKD 0.17 | +3.55% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 510.00K |
| 2026-07-23 | HKD 0.17 | +2.42% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 1.32M |
| 2026-07-22 | HKD 0.17 | +3.13% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 570.00K |
| 2026-07-21 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-20 | HKD 0.16 | +6.67% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 720.00K |
| 2026-07-17 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-16 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-15 | HKD 0.15 | +9.42% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.20M |
| 2026-07-14 | HKD 0.14 | +0.73% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-13 | HKD 0.14 | -2.14% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 120.00K |
| 2026-07-10 | HKD 0.14 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 319.05K |
| 2026-07-09 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 330.00K |
| 2026-07-08 | HKD 0.14 | +9.37% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 750.00K |
| 2026-07-07 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 120.00K |
| 2026-07-06 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 60.00K |
| 2026-07-03 | HKD 0.13 | +3.17% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 60.00K |
| 2026-07-02 | HKD 0.13 | -5.26% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-30 | HKD 0.13 | -2.21% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 750.00K |
| 2026-06-29 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-26 | HKD 0.14 | +5.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-25 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-24 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 90.00K |
| 2026-06-23 | HKD 0.13 | -5.84% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.71M |
| 2026-06-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.27M |
| 2026-06-18 | HKD 0.14 | +1.48% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 30.00K |
| 2026-06-17 | HKD 0.14 | -4.93% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.23M |
| 2026-06-16 | HKD 0.14 | +2.16% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-15 | HKD 0.14 | -2.80% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 780.00K |
| 2026-06-12 | HKD 0.14 | +2.88% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 510.00K |
| 2026-06-11 | HKD 0.14 | -5.44% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 360.00K |
| 2026-06-10 | HKD 0.15 | +5.76% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 2.79M |
| 2026-06-09 | HKD 0.14 | +6.11% | HKD 0.13 | HKD 0.15 | HKD 0.12 | 720.00K |
| 2026-06-08 | HKD 0.13 | -2.24% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 270.00K |
| 2026-06-05 | HKD 0.13 | +6.35% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.20M |
| 2026-06-04 | HKD 0.13 | +7.69% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 510.00K |
| 2026-06-03 | HKD 0.12 | -14.60% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 570.00K |
| 2026-06-02 | HKD 0.14 | -21.71% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 2.13M |
| 2026-06-01 | HKD 0.17 | +1.16% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 180.00K |
| 2026-05-29 | HKD 0.17 | +6.79% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 360.00K |
| 2026-05-28 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-05-27 | HKD 0.16 | +3.85% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |