PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.630	0.700	0.630	0.690	0.544	158,000
2022-11-14	0.650	0.660	0.650	0.650	0.513	66,000
2022-11-11	0.640	0.650	0.610	0.650	0.513	197,000
2022-11-10	0.650	0.650	0.610	0.650	0.513	39,000
2022-11-09	0.610	0.650	0.600	0.650	0.513	131,000
2022-11-02	0.670	0.670	0.620	0.670	0.528	4,000
2022-11-01	0.610	0.660	0.560	0.620	0.489	71,000
2022-10-31	0.660	0.660	0.660	0.660	0.521	2,000
2022-10-28	0.610	0.640	0.610	0.610	0.481	61,000
2022-10-26	0.620	0.650	0.620	0.650	0.513	8,000
2022-10-25	0.620	0.690	0.600	0.650	0.513	209,000
2022-10-21	0.630	0.670	0.620	0.670	0.528	45,000
2022-10-19	0.680	0.680	0.680	0.680	0.536	2,000
2022-10-18	0.690	0.690	0.620	0.620	0.489	17,000
2022-10-14	0.620	0.660	0.610	0.660	0.521	8,000
2022-10-12	0.620	0.690	0.580	0.630	0.497	255,000
2022-10-11	0.600	0.630	0.560	0.630	0.497	179,000
2022-10-10	0.630	0.690	0.560	0.610	0.481	140,000
2022-10-06	0.570	0.630	0.570	0.630	0.497	2,000
2022-10-05	0.670	0.670	0.630	0.630	0.497	2,000
2022-10-03	0.600	0.600	0.600	0.600	0.473	5,000
2022-09-30	0.570	0.600	0.550	0.600	0.473	56,000
2022-09-29	0.600	0.600	0.530	0.570	0.450	693,000
2022-09-28	0.650	0.650	0.580	0.600	0.473	239,000
2022-09-27	0.660	0.660	0.620	0.630	0.497	405,000
2022-09-23	0.700	0.700	0.640	0.700	0.552	259,000
2022-09-21	0.650	0.700	0.620	0.700	0.552	130,000
2022-09-20	0.680	0.700	0.680	0.700	0.552	6,000
2022-09-19	0.690	0.710	0.660	0.710	0.560	10,000
2022-09-16	0.690	0.690	0.690	0.690	0.544	23,000
2022-09-15	0.740	0.740	0.690	0.690	0.544	22,000
2022-09-14	0.660	0.680	0.660	0.670	0.528	158,000
2022-09-13	0.700	0.700	0.640	0.680	0.536	285,000
2022-09-09	0.680	0.720	0.680	0.710	0.560	518,000
2022-09-08	0.720	0.730	0.680	0.720	0.568	578,881
2022-09-06	0.750	0.780	0.700	0.760	0.599	494,000
2022-09-05	0.750	0.780	0.740	0.760	0.599	77,000
2022-09-02	0.790	0.790	0.750	0.760	0.599	557,000
2022-09-01	0.820	0.850	0.780	0.800	0.631	17,000
2022-08-31	0.810	0.810	0.810	0.810	0.639	10,000
2022-08-30	0.770	0.800	0.760	0.800	0.631	83,000
2022-08-29	0.790	0.790	0.760	0.790	0.623	33,000
2022-08-26	0.780	0.800	0.770	0.800	0.631	40,000
2022-08-25	0.800	0.810	0.800	0.810	0.639	50,000
2022-08-24	0.800	0.830	0.800	0.820	0.647	42,000
2022-08-23	0.760	0.860	0.760	0.810	0.639	263,000
2022-08-18	0.780	0.810	0.780	0.810	0.639	45,000
2022-08-17	0.820	0.820	0.730	0.780	0.615	230,000
2022-08-15	0.820	0.820	0.780	0.810	0.639	60,000
2022-08-12	0.830	0.830	0.800	0.820	0.647	43,000
2022-08-10	0.790	0.850	0.790	0.830	0.655	353,000
2022-08-09	0.790	0.790	0.750	0.750	0.591	5,000
2022-08-08	0.760	0.790	0.760	0.790	0.623	3,000
2022-08-03	0.760	0.760	0.760	0.760	0.599	2,000
2022-08-02	0.770	0.790	0.750	0.790	0.623	129,000
2022-08-01	0.790	0.790	0.770	0.770	0.607	137,000
2022-07-28	0.780	0.800	0.780	0.790	0.623	201,000
2022-07-27	0.770	0.790	0.770	0.790	0.623	6,000
2022-07-26	0.760	0.800	0.760	0.800	0.631	33,000
2022-07-25	0.790	0.790	0.790	0.790	0.623	4,000

← NewerPage 16 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.