PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.570	0.580	0.570	0.570	0.450	62,000
2023-03-15	0.580	0.590	0.550	0.590	0.465	18,000
2023-03-14	0.540	0.600	0.540	0.570	0.450	392,000
2023-03-13	0.560	0.570	0.560	0.570	0.450	472,000
2023-03-10	0.580	0.590	0.560	0.590	0.465	142,000
2023-03-09	0.590	0.590	0.580	0.590	0.465	1,163,000
2023-03-08	0.600	0.600	0.590	0.600	0.473	130,000
2023-03-02	0.590	0.620	0.590	0.620	0.489	1,948,000
2023-03-01	0.610	0.610	0.590	0.600	0.473	1,691,000
2023-02-27	0.630	0.630	0.630	0.630	0.497	40,000
2023-02-23	0.610	0.630	0.610	0.630	0.497	175,000
2023-02-22	0.610	0.630	0.610	0.630	0.497	155,000
2023-02-21	0.640	0.640	0.630	0.630	0.497	57,000
2023-02-20	0.630	0.640	0.620	0.620	0.489	80,011
2023-02-17	0.610	0.620	0.600	0.620	0.489	234,000
2023-02-16	0.620	0.620	0.600	0.610	0.481	123,000
2023-02-15	0.620	0.620	0.600	0.620	0.489	4,000
2023-02-14	0.620	0.620	0.620	0.620	0.489	30,000
2023-02-13	0.620	0.620	0.600	0.600	0.473	32,000
2023-02-10	0.590	0.600	0.580	0.600	0.473	345,000
2023-02-09	0.600	0.600	0.580	0.600	0.473	244,000
2023-02-08	0.600	0.630	0.600	0.600	0.473	105,000
2023-02-06	0.610	0.610	0.600	0.600	0.473	142,000
2023-02-03	0.670	0.670	0.630	0.630	0.497	8,000
2023-02-02	0.680	0.680	0.640	0.660	0.521	381,661
2023-02-01	0.630	0.670	0.630	0.670	0.528	122,000
2023-01-30	0.630	0.640	0.620	0.620	0.489	232,000
2023-01-27	0.610	0.630	0.610	0.630	0.497	192,000
2023-01-26	0.630	0.630	0.600	0.600	0.473	99,000
2023-01-20	0.620	0.620	0.600	0.610	0.481	523,000
2023-01-19	0.610	0.620	0.600	0.610	0.481	198,000
2023-01-18	0.610	0.620	0.600	0.610	0.481	468,000
2023-01-17	0.590	0.600	0.570	0.600	0.473	580,000
2023-01-16	0.570	0.590	0.560	0.570	0.450	105,000
2023-01-13	0.570	0.570	0.560	0.560	0.442	48,000
2023-01-11	0.540	0.560	0.540	0.560	0.442	579,000
2023-01-10	0.620	0.620	0.510	0.520	0.410	13,077,000
2023-01-05	0.630	0.650	0.610	0.610	0.481	147,000
2023-01-04	0.630	0.650	0.610	0.610	0.481	60,000
2022-12-29	0.620	0.630	0.620	0.630	0.497	8,000
2022-12-28	0.580	0.620	0.580	0.620	0.489	23,000
2022-12-22	0.610	0.610	0.570	0.610	0.481	34,000
2022-12-21	0.640	0.660	0.580	0.610	0.481	1,496,000
2022-12-20	0.560	0.600	0.540	0.600	0.473	3,351,000
2022-12-19	0.620	0.620	0.530	0.590	0.465	3,843,000
2022-12-16	0.620	0.620	0.620	0.620	0.489	16,000
2022-12-15	0.640	0.640	0.630	0.630	0.497	12,000
2022-12-13	0.630	0.650	0.630	0.640	0.505	146,000
2022-12-12	0.630	0.630	0.620	0.620	0.489	24,000
2022-12-09	0.630	0.640	0.600	0.620	0.489	131,000
2022-12-08	0.630	0.630	0.620	0.620	0.489	112,000
2022-12-07	0.630	0.630	0.620	0.620	0.489	34,000
2022-12-06	0.610	0.630	0.610	0.630	0.497	302,000
2022-12-05	0.670	0.690	0.670	0.690	0.544	27,000
2022-12-01	0.640	0.670	0.620	0.670	0.528	136,000
2022-11-30	0.600	0.640	0.600	0.640	0.505	154,000
2022-11-24	0.640	0.650	0.570	0.650	0.513	11,000
2022-11-23	0.630	0.630	0.580	0.590	0.465	5,000
2022-11-21	0.620	0.620	0.620	0.620	0.489	4,000
2022-11-18	0.610	0.670	0.610	0.640	0.505	3,000

← NewerPage 15 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.