China Weaving Materials Holdings Limited (HKG:3778)
Hong Kong · Delayed Price · Currency is HKD 3.000
-0.200 (-6.25%)
At close: Jan 20, 2026
HKG:3778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -6.25% | 8,000 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 6,000 |
| Jan 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jan 12, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 13.88% | 10,000 |
| Jan 9, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 8, 2026 | 3.20 | 3.20 | 2.40 | 2.81 | 2.81 | -12.19% | 28,000 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| Jan 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 4,000 |
| Dec 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.09% | 10,000 |
| Dec 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 11.86% | 2,000 |
| Dec 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Dec 19, 2025 | 3.30 | 3.30 | 2.95 | 2.95 | 2.95 | -7.81% | 12,000 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,000 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | 6,000 |
| Dec 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Dec 12, 2025 | 3.25 | 3.35 | 3.03 | 3.03 | 3.03 | -5.31% | 87,200 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 38,000 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | - |
| Dec 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Dec 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 4,000 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Dec 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 4,000 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4,000 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 16,200 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Nov 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Nov 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Nov 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 15.00% | - |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Nov 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |