ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (HKG:9981)
Hong Kong · Delayed Price · Currency is HKD 8.06
+0.23 (2.87%)
Oct 28, 2026, 10:54 AM HKT
HKG:9981 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.87 | 8.10 | 7.87 | 8.06 | 8.06 | 2.87% | 898,600 |
| Oct 27, 2026 | 7.77 | 8.05 | 7.75 | 7.84 | 7.84 | 0.97% | 1,727,800 |
| Oct 26, 2026 | 7.65 | 7.85 | 7.54 | 7.76 | 7.76 | 0.98% | 1,383,000 |
| Oct 23, 2026 | 7.52 | 7.71 | 7.34 | 7.69 | 7.69 | 2.19% | 1,392,900 |
| Oct 22, 2026 | 7.81 | 7.96 | 7.52 | 7.52 | 7.52 | -4.81% | 1,837,800 |
| Oct 21, 2026 | 7.82 | 8.00 | 7.82 | 7.90 | 7.90 | -0.32% | 635,800 |
| Oct 20, 2026 | 7.86 | 7.98 | 7.70 | 7.93 | 7.93 | 2.26% | 798,600 |
| Oct 16, 2026 | 7.71 | 7.86 | 7.70 | 7.75 | 7.75 | 0.78% | 679,800 |
| Oct 15, 2026 | 7.82 | 7.85 | 7.68 | 7.69 | 7.69 | -2.84% | 1,483,200 |
| Oct 14, 2026 | 7.98 | 8.09 | 7.89 | 7.92 | 7.92 | -1.62% | 889,200 |
| Oct 13, 2026 | 7.94 | 8.10 | 7.78 | 8.05 | 8.05 | 1.32% | 1,424,800 |
| Oct 12, 2026 | 7.94 | 8.11 | 7.89 | 7.94 | 7.94 | 0.38% | 1,279,000 |
| Oct 9, 2026 | 7.90 | 7.96 | 7.66 | 7.91 | 7.91 | 1.54% | 1,454,800 |
| Oct 8, 2026 | 8.18 | 8.18 | 7.77 | 7.79 | 7.79 | -2.38% | 1,231,000 |
| Oct 7, 2026 | 8.08 | 8.11 | 7.98 | 7.98 | 7.98 | -1.24% | 23,000 |
| Oct 6, 2026 | 8.08 | 8.17 | 8.06 | 8.08 | 8.08 | 0.06% | 160,000 |
| Oct 5, 2026 | 7.92 | 8.10 | 7.92 | 8.08 | 8.08 | -0.31% | 43,800 |
| Oct 2, 2026 | 8.06 | 8.11 | 7.92 | 8.10 | 8.10 | -0.31% | 274,200 |
| Sep 30, 2026 | 8.11 | 8.16 | 8.00 | 8.13 | 8.13 | 0.25% | 1,276,400 |
| Sep 29, 2026 | 8.04 | 8.13 | 8.04 | 8.11 | 8.11 | 0.87% | 760,000 |
| Sep 28, 2026 | 8.22 | 8.28 | 8.04 | 8.04 | 8.04 | -2.07% | 1,860,800 |
| Sep 25, 2026 | 8.40 | 8.40 | 7.96 | 8.21 | 8.21 | -2.90% | 309,000 |
| Sep 24, 2026 | 8.81 | 8.81 | 8.43 | 8.45 | 8.45 | -3.92% | 3,241,000 |
| Sep 23, 2026 | 8.95 | 8.98 | 8.79 | 8.80 | 8.80 | -1.29% | 1,112,000 |
| Sep 22, 2026 | 9.04 | 9.11 | 8.89 | 8.91 | 8.91 | -0.94% | 1,304,800 |
| Sep 21, 2026 | 8.88 | 9.03 | 8.85 | 9.00 | 9.00 | 1.01% | 1,685,600 |
| Sep 18, 2026 | 9.00 | 9.06 | 8.90 | 8.91 | 8.91 | 0.85% | 1,518,000 |
| Sep 17, 2026 | 8.98 | 9.02 | 8.81 | 8.83 | 8.83 | -1.67% | 1,321,600 |
| Sep 16, 2026 | 9.00 | 9.05 | 8.81 | 8.98 | 8.98 | -0.22% | 1,633,000 |
| Sep 15, 2026 | 9.52 | 9.58 | 8.99 | 9.00 | 9.00 | -5.26% | 3,346,000 |
| Sep 14, 2026 | 10.12 | 10.16 | 9.50 | 9.50 | 9.50 | -5.94% | 4,629,200 |
| Sep 11, 2026 | 9.95 | 10.34 | 9.70 | 10.10 | 10.10 | 1.30% | 5,944,800 |
| Sep 10, 2026 | 10.25 | 10.25 | 9.96 | 9.97 | 9.97 | -2.25% | 1,114,800 |
| Sep 9, 2026 | 9.76 | 10.33 | 9.76 | 10.20 | 10.20 | 2.87% | 2,600,600 |
| Sep 8, 2026 | 10.00 | 10.05 | 9.90 | 9.92 | 9.92 | -1.15% | 719,400 |
| Sep 7, 2026 | 10.07 | 10.07 | 9.95 | 10.03 | 10.03 | 1.31% | 647,000 |
| Sep 4, 2026 | 10.00 | 10.08 | 9.86 | 9.90 | 9.90 | 0.51% | 927,200 |
| Sep 3, 2026 | 10.02 | 10.02 | 9.76 | 9.85 | 9.85 | 0.97% | 1,191,600 |
| Sep 2, 2026 | 9.91 | 9.91 | 9.67 | 9.76 | 9.76 | -1.46% | 846,400 |
| Sep 1, 2026 | 10.22 | 10.22 | 9.90 | 9.90 | 9.90 | -1.69% | 939,400 |
| Aug 31, 2026 | 10.04 | 10.09 | 9.85 | 10.07 | 10.07 | -0.59% | 788,600 |
| Aug 28, 2026 | 10.18 | 10.18 | 10.01 | 10.13 | 10.13 | - | 782,000 |
| Aug 27, 2026 | 10.20 | 10.20 | 10.00 | 10.13 | 10.13 | 0.50% | 783,400 |
| Aug 26, 2026 | 10.28 | 10.48 | 10.05 | 10.08 | 10.08 | -1.18% | 2,066,600 |
| Aug 25, 2026 | 9.78 | 10.35 | 9.78 | 10.20 | 10.20 | 5.64% | 3,524,400 |
| Aug 24, 2026 | 10.00 | 10.10 | 9.51 | 9.66 | 9.66 | -3.83% | 2,534,600 |
| Aug 21, 2026 | 10.08 | 10.08 | 9.81 | 10.04 | 10.04 | 1.01% | 1,246,400 |
| Aug 20, 2026 | 9.97 | 10.10 | 9.91 | 9.94 | 9.94 | 0.05% | 1,490,400 |
| Aug 19, 2026 | 10.69 | 10.69 | 9.89 | 9.94 | 9.94 | -6.54% | 3,142,000 |
| Aug 18, 2026 | 10.63 | 10.76 | 10.40 | 10.63 | 10.63 | -1.02% | 1,243,400 |