PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.750	0.760	0.750	0.760	0.635	44,000
2024-02-05	0.750	0.770	0.720	0.760	0.635	567,000
2024-02-02	0.750	0.750	0.720	0.750	0.627	589,000
2024-02-01	0.700	0.750	0.650	0.750	0.627	1,186,000
2024-01-31	0.760	0.770	0.720	0.740	0.618	1,073,000
2024-01-30	0.750	0.770	0.740	0.760	0.635	482,000
2024-01-29	0.760	0.770	0.760	0.770	0.643	516,000
2024-01-26	0.790	0.810	0.790	0.790	0.660	228,000
2024-01-25	0.790	0.810	0.740	0.790	0.660	1,631,000
2024-01-24	0.790	0.800	0.740	0.780	0.652	1,108,000
2024-01-23	0.750	0.770	0.750	0.770	0.643	303,000
2024-01-22	0.830	0.830	0.740	0.780	0.652	343,000
2024-01-18	0.760	0.790	0.740	0.780	0.652	527,000
2024-01-17	0.800	0.820	0.780	0.780	0.652	35,000
2024-01-16	0.820	0.830	0.800	0.800	0.669	18,000
2024-01-15	0.830	0.830	0.830	0.830	0.694	51,000
2024-01-12	0.820	0.840	0.810	0.840	0.702	131,000
2024-01-11	0.840	0.840	0.840	0.840	0.702	10,000
2024-01-09	0.810	0.840	0.810	0.840	0.702	81,000
2024-01-05	0.840	0.840	0.840	0.840	0.702	16,000
2024-01-04	0.860	0.860	0.810	0.840	0.702	77,000
2024-01-03	0.800	0.830	0.800	0.830	0.694	32,000
2024-01-02	0.880	0.880	0.810	0.830	0.694	257,000
2023-12-29	0.820	0.850	0.800	0.820	0.685	328,000
2023-12-28	0.820	0.840	0.820	0.830	0.694	196,000
2023-12-27	0.800	0.850	0.800	0.820	0.685	733,000
2023-12-22	0.790	0.790	0.790	0.790	0.660	21,000
2023-12-21	0.750	0.770	0.750	0.770	0.643	104,000
2023-12-20	0.790	0.790	0.790	0.790	0.660	41,000
2023-12-15	0.770	0.800	0.770	0.800	0.669	34,000
2023-12-14	0.780	0.820	0.780	0.780	0.652	960,000
2023-12-13	0.770	0.790	0.770	0.780	0.652	703,000
2023-12-12	0.790	0.800	0.770	0.770	0.643	101,000
2023-12-11	0.750	0.750	0.740	0.750	0.627	122,000
2023-12-07	0.750	0.780	0.750	0.780	0.652	104,000
2023-12-06	0.760	0.780	0.740	0.750	0.627	148,000
2023-12-05	0.760	0.800	0.760	0.760	0.635	139,000
2023-12-04	0.750	0.800	0.750	0.760	0.635	210,000
2023-11-30	0.770	0.790	0.760	0.780	0.652	83,000
2023-11-29	0.790	0.790	0.770	0.790	0.660	10,000
2023-11-23	0.830	0.830	0.790	0.790	0.660	21,000
2023-11-22	0.820	0.830	0.800	0.830	0.694	27,000
2023-11-21	0.820	0.830	0.790	0.830	0.694	24,000
2023-11-17	0.830	0.830	0.800	0.830	0.694	61,000
2023-11-16	0.780	0.840	0.780	0.840	0.702	469,000
2023-11-15	0.770	0.810	0.770	0.800	0.669	1,057,000
2023-11-14	0.750	0.770	0.730	0.770	0.643	212,000
2023-11-13	0.760	0.780	0.750	0.780	0.652	198,000
2023-11-10	0.750	0.770	0.730	0.760	0.635	97,000
2023-11-08	0.760	0.760	0.730	0.750	0.627	5,000
2023-11-07	0.760	0.760	0.750	0.760	0.635	238,000
2023-11-06	0.750	0.770	0.750	0.770	0.643	180,000
2023-11-03	0.730	0.750	0.720	0.750	0.627	455,000
2023-11-02	0.720	0.730	0.680	0.720	0.602	1,240,000
2023-10-30	0.710	0.790	0.700	0.750	0.627	161,000
2023-10-27	0.770	0.770	0.700	0.750	0.627	141,000
2023-10-25	0.740	0.760	0.730	0.750	0.627	407,000
2023-10-24	0.720	0.730	0.670	0.730	0.610	472,000
2023-10-20	0.730	0.740	0.730	0.730	0.610	361,000
2023-10-19	0.760	0.760	0.720	0.740	0.618	226,000

← NewerPage 12 of 20 · 1,144 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.