CWT International Limited (HKG:0521)
Hong Kong
· Delayed Price · Currency is HKD 0.237
+0.009 (3.95%)
Apr 29, 2026, 4:08 PM HKT
CWT International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | - | 1.75% | 4,140,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.80% | 19,600,000 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.06% | 25,410,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 8,410,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,860,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 4,040,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,199,750 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,997,590 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 4,610,000 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,550,000 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,210,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 6,266,300 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,270,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,620,000 |
| Apr 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 9,400,000 |
| Apr 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 4,010,000 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 980,000 |
| Apr 1, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 7,520,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 22,690,000 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 33,950,000 |
| Mar 27, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 17,350,000 |
| Mar 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 5,150,000 |
| Mar 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 6,350,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,650,000 |
| Mar 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 26,472,370 |
| Mar 20, 2026 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | - | 32,880,000 |
| Mar 19, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 4,862,000 |
| Mar 18, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 4,880,000 |
| Mar 17, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 9,240,000 |
| Mar 16, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 19,610,000 |
| Mar 13, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 8,290,000 |
| Mar 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 2,170,000 |
| Mar 11, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,458,000 |
| Mar 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,190,000 |
| Mar 9, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.08% | 18,020,000 |
| Mar 6, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,820,000 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 6,031,580 |
| Mar 4, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 9,690,000 |
| Mar 3, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 14,080,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.55% | 12,165,900 |
| Feb 27, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 3,386,000 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 8,790,000 |
| Feb 25, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 10,910,000 |
| Feb 24, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 11,952,000 |
| Feb 23, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 16,436,800 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 19,040,000 |
| Feb 16, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 4.48% | 49,122,000 |
| Feb 13, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 22,414,000 |
| Feb 12, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 7,578,000 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 18,398,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 31,118,000 |
| Feb 9, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 18,787,950 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,638,000 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 16,340,000 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 3,110,000 |
| Feb 3, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,090,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 7,950,000 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 21,741,600 |
| Jan 29, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 80,550,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000,000 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 10,257,900 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,576,800 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,560,000 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 6,792,000 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,800,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 3,120,000 |
| Jan 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 480,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,160,000 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,472,000 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,979,500 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,360,600 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 6,780,540 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 9,130,000 |
| Jan 8, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.87% | 17,080,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 4,030,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,790,000 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 790,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 3,699,750 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,010,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 9,560,288 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,950,000 |
| Dec 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 2,570,000 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 5,865,910 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,600,000 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 7,300,000 |
| Dec 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.89% | 29,800,000 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 12,413,950 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 1,300,000 |
| Dec 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 13,570,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 5,120,000 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 16,410,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.11% | 10,438,000 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 6,420,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 11,480,000 |
| Dec 5, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.15% | 74,960,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 12,804,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 11,074,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,910,000 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 27,758,000 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 7,070,000 |