PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.540	0.560	0.540	0.560	0.442	81,000
2023-07-04	0.540	0.570	0.540	0.570	0.450	722,000
2023-07-03	0.520	0.540	0.510	0.540	0.426	1,107,000
2023-06-30	0.510	0.520	0.495	0.520	0.410	51,000
2023-06-29	0.500	0.520	0.500	0.520	0.410	11,000
2023-06-27	0.495	0.520	0.495	0.510	0.402	11,000
2023-06-26	0.490	0.520	0.490	0.510	0.402	263,000
2023-06-23	0.490	0.510	0.485	0.510	0.402	84,000
2023-06-21	0.495	0.500	0.490	0.500	0.394	22,000
2023-06-20	0.500	0.510	0.495	0.510	0.402	203,000
2023-06-19	0.490	0.510	0.490	0.510	0.402	156,000
2023-06-16	0.500	0.520	0.490	0.510	0.402	1,238,000
2023-06-15	0.550	0.550	0.495	0.520	0.410	2,017,000
2023-06-13	0.530	0.540	0.530	0.540	0.426	25,000
2023-06-12	0.560	0.560	0.530	0.530	0.418	52,000
2023-06-09	0.550	0.550	0.550	0.550	0.434	550,000
2023-06-06	0.540	0.540	0.540	0.540	0.426	1,000
2023-06-05	0.570	0.570	0.540	0.540	0.426	18,000
2023-06-02	0.550	0.560	0.550	0.560	0.442	174,000
2023-06-01	0.540	0.550	0.510	0.540	0.426	107,000
2023-05-31	0.530	0.540	0.520	0.540	0.426	484,000
2023-05-30	0.550	0.560	0.540	0.540	0.426	562,000
2023-05-29	0.540	0.550	0.520	0.550	0.434	7,697,000
2023-05-25	0.550	0.550	0.520	0.520	0.410	117,000
2023-05-24	0.530	0.540	0.510	0.540	0.426	503,000
2023-05-23	0.550	0.550	0.510	0.530	0.418	346,000
2023-05-22	0.530	0.530	0.495	0.530	0.418	253,000
2023-05-19	0.520	0.530	0.510	0.510	0.402	202,000
2023-05-18	0.490	0.520	0.490	0.500	0.394	763,000
2023-05-17	0.500	0.500	0.485	0.485	0.383	102,000
2023-05-16	0.490	0.510	0.485	0.500	0.394	456,000
2023-05-15	0.500	0.520	0.480	0.480	0.379	1,299,000
2023-05-11	0.530	0.550	0.530	0.540	0.426	355,000
2023-05-10	0.530	0.530	0.510	0.530	0.418	288,000
2023-05-09	0.520	0.520	0.520	0.520	0.410	592,000
2023-05-08	0.520	0.550	0.520	0.550	0.434	511,000
2023-05-04	0.520	0.520	0.510	0.510	0.402	210,000
2023-05-03	0.510	0.510	0.500	0.500	0.394	130,000
2023-05-02	0.520	0.520	0.510	0.510	0.402	45,000
2023-04-28	0.510	0.520	0.510	0.520	0.410	65,000
2023-04-27	0.510	0.510	0.500	0.510	0.402	26,000
2023-04-26	0.520	0.520	0.510	0.510	0.402	34,000
2023-04-25	0.520	0.520	0.510	0.520	0.410	72,000
2023-04-24	0.520	0.520	0.510	0.520	0.410	143,000
2023-04-20	0.520	0.520	0.495	0.520	0.410	1,110,000
2023-04-19	0.520	0.530	0.500	0.530	0.418	1,324,000
2023-04-18	0.520	0.520	0.520	0.520	0.410	31,000
2023-04-17	0.550	0.550	0.520	0.520	0.410	21,000
2023-04-14	0.530	0.570	0.530	0.570	0.450	21,000
2023-04-13	0.560	0.560	0.560	0.560	0.442	2,000
2023-04-11	0.530	0.560	0.510	0.560	0.442	176,000
2023-04-06	0.540	0.540	0.510	0.520	0.410	503,000
2023-04-04	0.540	0.560	0.475	0.550	0.434	973,000
2023-04-03	0.560	0.570	0.560	0.570	0.450	252,000
2023-03-31	0.540	0.540	0.540	0.540	0.426	22,000
2023-03-30	0.560	0.560	0.540	0.540	0.426	45,000
2023-03-29	0.550	0.560	0.540	0.560	0.442	43,000
2023-03-27	0.570	0.600	0.520	0.600	0.473	479,000
2023-03-24	0.560	0.560	0.560	0.560	0.442	28,000
2023-03-23	0.570	0.570	0.560	0.570	0.450	72,000

← NewerPage 14 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.