PW Medtech Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.020	1.030	1.010	1.030	0.861	95,000
2024-05-10	1.040	1.040	1.020	1.030	0.861	324,000
2024-05-09	0.990	1.030	0.990	1.030	0.861	906,000
2024-05-08	0.990	1.000	0.980	0.990	0.827	224,000
2024-05-07	0.990	1.010	0.960	1.000	0.836	1,768,000
2024-05-06	0.940	1.030	0.940	0.990	0.827	5,508,000
2024-05-03	0.940	0.960	0.930	0.950	0.794	1,441,000
2024-05-02	0.930	0.950	0.930	0.940	0.786	147,000
2024-04-30	0.960	0.960	0.930	0.930	0.777	661,000
2024-04-29	0.960	0.960	0.940	0.960	0.802	280,000
2024-04-26	0.960	0.960	0.950	0.950	0.794	1,101,000
2024-04-25	0.950	0.960	0.940	0.950	0.794	159,000
2024-04-24	0.940	0.970	0.940	0.950	0.794	1,209,000
2024-04-23	0.940	0.950	0.940	0.940	0.786	507,000
2024-04-22	0.940	0.950	0.940	0.940	0.786	317,000
2024-04-18	0.970	0.970	0.940	0.950	0.794	896,000
2024-04-17	0.930	0.970	0.930	0.970	0.811	899,000
2024-04-16	0.940	0.940	0.940	0.940	0.786	58,000
2024-04-15	0.950	0.960	0.920	0.960	0.802	532,000
2024-04-12	0.950	0.960	0.950	0.960	0.802	106,000
2024-04-11	0.970	0.970	0.950	0.970	0.811	132,000
2024-04-10	0.960	0.970	0.950	0.970	0.811	495,000
2024-04-09	0.960	0.960	0.950	0.960	0.802	512,000
2024-04-08	0.920	0.970	0.920	0.960	0.802	1,451,000
2024-04-05	0.920	0.940	0.900	0.940	0.786	359,000
2024-04-03	0.940	0.950	0.920	0.940	0.786	653,000
2024-04-02	0.960	0.980	0.940	0.960	0.802	2,298,000
2024-03-28	0.970	1.000	0.960	0.960	0.802	2,017,000
2024-03-27	0.950	0.990	0.920	0.970	0.811	1,735,000
2024-03-26	0.940	0.960	0.940	0.950	0.794	2,953,000
2024-03-25	0.940	0.950	0.930	0.930	0.777	1,104,000
2024-03-22	0.930	0.950	0.930	0.940	0.786	377,000
2024-03-21	0.940	0.970	0.920	0.920	0.769	1,163,000
2024-03-20	0.910	0.950	0.900	0.940	0.786	697,000
2024-03-19	0.940	0.940	0.920	0.920	0.769	701,000
2024-03-18	0.950	0.960	0.920	0.940	0.786	407,000
2024-03-15	0.950	0.950	0.920	0.950	0.794	2,041,000
2024-03-14	0.880	0.950	0.840	0.930	0.777	2,595,000
2024-03-13	0.800	0.830	0.800	0.830	0.694	69,000
2024-03-12	0.810	0.830	0.810	0.820	0.685	43,000
2024-03-11	0.820	0.830	0.810	0.820	0.685	60,000
2024-03-08	0.800	0.820	0.800	0.820	0.685	125,000
2024-03-07	0.790	0.820	0.790	0.820	0.685	1,205,000
2024-03-06	0.790	0.830	0.780	0.800	0.669	750,000
2024-03-05	0.750	0.780	0.750	0.780	0.652	263,000
2024-03-04	0.760	0.780	0.750	0.770	0.643	723,000
2024-03-01	0.750	0.760	0.740	0.760	0.635	117,000
2024-02-29	0.750	0.760	0.710	0.760	0.635	862,000
2024-02-28	0.750	0.760	0.730	0.760	0.635	631,000
2024-02-23	0.780	0.780	0.780	0.780	0.652	6,000
2024-02-22	0.770	0.780	0.770	0.780	0.652	34,000
2024-02-21	0.760	0.790	0.750	0.780	0.652	320,000
2024-02-20	0.750	0.770	0.750	0.770	0.643	80,000
2024-02-19	0.800	0.800	0.740	0.770	0.643	1,047,000
2024-02-16	0.780	0.800	0.770	0.800	0.669	123,000
2024-02-15	0.780	0.780	0.740	0.780	0.652	120,000
2024-02-14	0.760	0.780	0.740	0.780	0.652	221,000
2024-02-09	0.790	0.790	0.780	0.780	0.652	8,000
2024-02-08	0.760	0.780	0.740	0.770	0.643	229,000
2024-02-07	0.730	0.760	0.730	0.760	0.635	21,000

← NewerPage 11 of 19 · 1,140 trading daysOlder →

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.