PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	0.760	0.760	0.730	0.760	0.635	811,000
2023-10-17	0.760	0.770	0.760	0.770	0.643	99,000
2023-10-16	0.760	0.790	0.760	0.780	0.652	6,000
2023-10-13	0.780	0.790	0.770	0.780	0.652	147,000
2023-10-12	0.770	0.790	0.750	0.780	0.652	382,000
2023-10-11	0.780	0.790	0.770	0.780	0.652	432,000
2023-10-10	0.790	0.790	0.710	0.780	0.652	1,398,000
2023-10-06	0.800	0.800	0.760	0.790	0.660	40,000
2023-10-05	0.810	0.810	0.770	0.810	0.677	84,000
2023-10-04	0.750	0.810	0.750	0.810	0.677	70,000
2023-09-29	0.820	0.820	0.790	0.820	0.685	94,000
2023-09-28	0.850	0.870	0.830	0.870	0.686	139,000
2023-09-27	0.850	0.860	0.840	0.860	0.678	29,000
2023-09-26	0.860	0.860	0.840	0.850	0.670	84,000
2023-09-25	0.880	0.880	0.840	0.860	0.678	311,000
2023-09-22	0.840	0.890	0.840	0.860	0.678	1,084,000
2023-09-21	0.820	0.840	0.800	0.840	0.662	159,000
2023-09-20	0.820	0.850	0.810	0.840	0.662	261,000
2023-09-19	0.820	0.840	0.820	0.840	0.662	389,000
2023-09-15	0.830	0.840	0.830	0.840	0.662	154,000
2023-09-14	0.830	0.840	0.820	0.840	0.662	229,000
2023-09-13	0.840	0.840	0.810	0.830	0.655	843,000
2023-09-12	0.820	0.850	0.820	0.840	0.662	217,000
2023-09-11	0.860	0.860	0.830	0.830	0.655	545,000
2023-09-07	0.840	0.860	0.840	0.860	0.678	840,000
2023-09-06	0.880	0.880	0.830	0.870	0.686	1,300,000
2023-09-05	0.790	0.880	0.790	0.870	0.686	17,997,000
2023-09-04	0.800	0.870	0.750	0.800	0.631	5,176,000
2023-08-31	0.750	0.760	0.750	0.760	0.599	1,145,989
2023-08-30	0.750	0.760	0.740	0.740	0.584	490,000
2023-08-29	0.710	0.770	0.710	0.770	0.607	516,000
2023-08-28	0.710	0.760	0.710	0.730	0.576	159,000
2023-08-25	0.740	0.740	0.710	0.730	0.576	336,000
2023-08-24	0.720	0.760	0.700	0.740	0.584	1,165,000
2023-08-23	0.620	0.770	0.620	0.690	0.544	2,664,000
2023-08-22	0.610	0.630	0.610	0.620	0.489	392,000
2023-08-21	0.600	0.610	0.600	0.610	0.481	347,000
2023-08-18	0.630	0.630	0.610	0.610	0.481	76,000
2023-08-17	0.600	0.660	0.600	0.620	0.489	969,000
2023-08-15	0.580	0.580	0.550	0.550	0.434	145,000
2023-08-14	0.590	0.640	0.580	0.580	0.457	5,000
2023-08-11	0.590	0.590	0.590	0.590	0.465	4,000
2023-08-08	0.590	0.630	0.590	0.590	0.465	16,000
2023-08-04	0.620	0.650	0.620	0.650	0.513	10,000
2023-08-01	0.670	0.670	0.670	0.670	0.528	96,000
2023-07-31	0.600	0.680	0.600	0.680	0.536	427,000
2023-07-28	0.620	0.640	0.600	0.640	0.505	31,000
2023-07-27	0.580	0.620	0.580	0.620	0.489	357,000
2023-07-26	0.580	0.620	0.580	0.620	0.489	85,000
2023-07-25	0.590	0.610	0.580	0.610	0.481	403,000
2023-07-24	0.570	0.590	0.560	0.590	0.465	89,000
2023-07-21	0.580	0.600	0.570	0.590	0.465	242,000
2023-07-20	0.580	0.600	0.560	0.600	0.473	1,221,000
2023-07-19	0.540	0.600	0.540	0.590	0.465	371,000
2023-07-18	0.570	0.580	0.560	0.580	0.457	58,000
2023-07-14	0.550	0.580	0.550	0.580	0.457	179,000
2023-07-12	0.550	0.560	0.540	0.560	0.442	205,000
2023-07-11	0.540	0.550	0.530	0.550	0.434	16,000
2023-07-10	0.550	0.550	0.530	0.550	0.434	364,000
2023-07-07	0.520	0.560	0.510	0.560	0.442	115,000

← NewerPage 13 of 19 · 1,139 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.