PW Medtech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.090 | 1.100 | 1.080 | 1.100 | 0.964 | 217,000 |
| 2024-08-06 | 1.120 | 1.120 | 1.080 | 1.090 | 0.955 | 303,000 |
| 2024-08-05 | 1.130 | 1.130 | 1.080 | 1.080 | 0.946 | 895,000 |
| 2024-08-02 | 1.170 | 1.170 | 1.130 | 1.150 | 1.008 | 454,000 |
| 2024-08-01 | 1.160 | 1.190 | 1.160 | 1.180 | 1.034 | 354,000 |
| 2024-07-31 | 1.220 | 1.220 | 1.190 | 1.200 | 1.051 | 529,000 |
| 2024-07-30 | 1.200 | 1.210 | 1.190 | 1.210 | 1.060 | 5,433,000 |
| 2024-07-29 | 1.170 | 1.210 | 1.170 | 1.210 | 1.060 | 1,806,000 |
| 2024-07-26 | 1.180 | 1.200 | 1.170 | 1.170 | 1.025 | 1,113,000 |
| 2024-07-25 | 1.190 | 1.190 | 1.170 | 1.190 | 1.043 | 855,000 |
| 2024-07-24 | 1.180 | 1.190 | 1.180 | 1.190 | 1.043 | 377,000 |
| 2024-07-23 | 1.180 | 1.180 | 1.160 | 1.180 | 1.034 | 1,247,000 |
| 2024-07-22 | 1.130 | 1.170 | 1.130 | 1.170 | 1.025 | 1,895,000 |
| 2024-07-19 | 1.150 | 1.170 | 1.140 | 1.140 | 0.999 | 2,228,000 |
| 2024-07-18 | 1.180 | 1.180 | 1.130 | 1.150 | 1.008 | 1,389,000 |
| 2024-07-17 | 1.150 | 1.190 | 1.150 | 1.180 | 1.034 | 3,752,000 |
| 2024-07-16 | 1.140 | 1.160 | 1.140 | 1.150 | 1.008 | 3,006,000 |
| 2024-07-15 | 1.120 | 1.140 | 1.120 | 1.140 | 0.999 | 1,216,000 |
| 2024-07-12 | 1.100 | 1.120 | 1.100 | 1.110 | 0.973 | 970,000 |
| 2024-07-11 | 1.090 | 1.110 | 1.090 | 1.100 | 0.964 | 2,203,000 |
| 2024-07-10 | 1.070 | 1.100 | 1.070 | 1.090 | 0.955 | 1,347,000 |
| 2024-07-09 | 1.030 | 1.080 | 1.030 | 1.070 | 0.938 | 2,186,000 |
| 2024-07-08 | 1.020 | 1.020 | 1.010 | 1.020 | 0.894 | 1,041,000 |
| 2024-07-05 | 1.020 | 1.030 | 1.020 | 1.020 | 0.894 | 304,000 |
| 2024-07-04 | 1.050 | 1.050 | 1.010 | 1.030 | 0.903 | 674,000 |
| 2024-07-03 | 1.050 | 1.070 | 1.050 | 1.070 | 0.894 | 890,000 |
| 2024-07-02 | 1.060 | 1.060 | 1.040 | 1.050 | 0.877 | 745,000 |
| 2024-06-28 | 1.050 | 1.060 | 1.050 | 1.060 | 0.886 | 245,000 |
| 2024-06-27 | 1.060 | 1.070 | 1.040 | 1.050 | 0.877 | 620,000 |
| 2024-06-26 | 1.060 | 1.070 | 1.060 | 1.060 | 0.886 | 1,189,000 |
| 2024-06-25 | 1.040 | 1.070 | 1.040 | 1.060 | 0.886 | 1,657,000 |
| 2024-06-24 | 1.040 | 1.040 | 1.030 | 1.040 | 0.869 | 1,101,000 |
| 2024-06-21 | 1.040 | 1.040 | 1.030 | 1.040 | 0.869 | 651,000 |
| 2024-06-20 | 1.050 | 1.050 | 1.030 | 1.040 | 0.869 | 2,186,000 |
| 2024-06-19 | 1.060 | 1.070 | 1.050 | 1.060 | 0.886 | 2,327,000 |
| 2024-06-18 | 1.070 | 1.080 | 1.060 | 1.070 | 0.894 | 680,000 |
| 2024-06-17 | 1.060 | 1.080 | 1.060 | 1.070 | 0.894 | 388,000 |
| 2024-06-14 | 1.070 | 1.080 | 1.070 | 1.070 | 0.894 | 487,000 |
| 2024-06-13 | 1.070 | 1.080 | 1.060 | 1.070 | 0.894 | 470,000 |
| 2024-06-12 | 1.060 | 1.070 | 1.060 | 1.070 | 0.894 | 349,000 |
| 2024-06-11 | 1.090 | 1.090 | 1.060 | 1.070 | 0.894 | 2,085,000 |
| 2024-06-07 | 1.090 | 1.110 | 1.070 | 1.070 | 0.894 | 2,613,000 |
| 2024-06-06 | 1.100 | 1.110 | 1.080 | 1.100 | 0.919 | 1,123,000 |
| 2024-06-05 | 1.090 | 1.130 | 1.040 | 1.100 | 0.919 | 2,523,000 |
| 2024-06-04 | 1.060 | 1.140 | 1.060 | 1.090 | 0.911 | 6,711,000 |
| 2024-06-03 | 0.990 | 1.030 | 0.990 | 1.010 | 0.844 | 2,342,000 |
| 2024-05-31 | 0.980 | 0.990 | 0.970 | 0.980 | 0.819 | 53,000 |
| 2024-05-30 | 0.970 | 0.990 | 0.970 | 0.990 | 0.827 | 31,000 |
| 2024-05-29 | 0.970 | 0.980 | 0.970 | 0.970 | 0.811 | 155,000 |
| 2024-05-28 | 0.970 | 0.990 | 0.970 | 0.980 | 0.819 | 451,000 |
| 2024-05-27 | 0.970 | 0.990 | 0.970 | 0.970 | 0.811 | 332,000 |
| 2024-05-24 | 0.980 | 1.000 | 0.970 | 0.970 | 0.811 | 543,000 |
| 2024-05-23 | 0.990 | 0.990 | 0.980 | 0.990 | 0.827 | 387,000 |
| 2024-05-22 | 1.000 | 1.000 | 0.990 | 1.000 | 0.836 | 59,000 |
| 2024-05-21 | 1.020 | 1.040 | 0.980 | 1.000 | 0.836 | 735,000 |
| 2024-05-20 | 0.990 | 1.000 | 0.990 | 1.000 | 0.836 | 172,000 |
| 2024-05-17 | 0.980 | 1.000 | 0.980 | 1.000 | 0.836 | 331,000 |
| 2024-05-16 | 1.030 | 1.030 | 0.990 | 1.000 | 0.836 | 374,000 |
| 2024-05-14 | 1.030 | 1.030 | 1.020 | 1.030 | 0.861 | 110,000 |
| 2024-05-13 | 1.020 | 1.030 | 1.010 | 1.030 | 0.861 | 95,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0200 HKD |
| 2025-11-03 | 0.0440 HKD |
| 2025-07-03 | 0.0530 HKD |
| 2024-11-04 | 0.0450 HKD |
| 2024-07-04 | 0.0495 HKD |
| 2023-09-29 | 0.0490 HKD |
| 2021-01-12 | 1.5766 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.