PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.770	0.790	0.770	0.790	0.623	44,000
2022-07-21	0.800	0.800	0.800	0.800	0.631	6,000
2022-07-20	0.800	0.810	0.800	0.810	0.639	3,000
2022-07-19	0.780	0.800	0.780	0.800	0.631	132,000
2022-07-18	0.790	0.800	0.760	0.800	0.631	76,000
2022-07-15	0.780	0.800	0.780	0.790	0.623	113,000
2022-07-14	0.810	0.810	0.750	0.800	0.631	248,000
2022-07-12	0.810	0.820	0.810	0.820	0.647	61,000
2022-07-11	0.810	0.830	0.770	0.830	0.655	511,000
2022-07-07	0.870	0.870	0.830	0.860	0.678	438,000
2022-07-06	0.810	0.880	0.800	0.870	0.686	1,208,000
2022-07-05	0.790	0.810	0.780	0.810	0.639	18,000
2022-07-04	0.760	0.800	0.750	0.790	0.623	287,526
2022-06-30	0.750	0.800	0.750	0.770	0.607	402,000
2022-06-29	0.760	0.760	0.760	0.760	0.599	88,000
2022-06-28	0.770	0.790	0.740	0.760	0.599	497,000
2022-06-27	0.750	0.780	0.740	0.770	0.607	277,000
2022-06-24	0.780	0.800	0.740	0.740	0.584	204,000
2022-06-23	0.730	0.770	0.730	0.770	0.607	194,900
2022-06-22	0.730	0.740	0.730	0.730	0.576	162,000
2022-06-21	0.740	0.750	0.730	0.740	0.584	696,000
2022-06-20	0.750	0.750	0.730	0.750	0.591	242,000
2022-06-17	0.730	0.760	0.730	0.750	0.591	522,000
2022-06-16	0.760	0.760	0.730	0.760	0.599	1,000
2022-06-15	0.760	0.760	0.750	0.760	0.599	18,000
2022-06-14	0.750	0.770	0.730	0.760	0.599	338,000
2022-06-13	0.760	0.780	0.740	0.770	0.607	239,000
2022-06-10	0.770	0.770	0.770	0.770	0.607	187,000
2022-06-09	0.780	0.780	0.780	0.780	0.615	243,000
2022-06-08	0.790	0.790	0.770	0.780	0.615	136,000
2022-06-07	0.770	0.770	0.770	0.770	0.607	80,000
2022-06-06	0.780	0.780	0.760	0.780	0.615	41,000
2022-06-02	0.780	0.790	0.770	0.780	0.615	33,000
2022-06-01	0.790	0.800	0.790	0.800	0.631	24,000
2022-05-30	0.790	0.800	0.790	0.800	0.631	25,000
2022-05-27	0.790	0.800	0.780	0.800	0.631	24,000
2022-05-26	0.780	0.800	0.770	0.790	0.623	91,000
2022-05-25	0.800	0.810	0.800	0.810	0.639	3,000
2022-05-24	0.800	0.800	0.780	0.780	0.615	113,000
2022-05-23	0.810	0.810	0.810	0.810	0.639	1,000
2022-05-20	0.790	0.810	0.780	0.810	0.639	104,000
2022-05-19	0.750	0.800	0.750	0.800	0.631	5,000
2022-05-18	0.760	0.790	0.760	0.790	0.623	11,000
2022-05-17	0.800	0.800	0.740	0.790	0.623	249,000
2022-05-16	0.790	0.800	0.770	0.800	0.631	38,000
2022-05-13	0.820	0.820	0.790	0.800	0.631	24,000
2022-05-12	0.790	0.800	0.760	0.800	0.631	103,000
2022-05-11	0.830	0.830	0.830	0.830	0.655	108,000
2022-05-10	0.760	0.840	0.760	0.830	0.655	209,000
2022-05-06	0.790	0.790	0.760	0.790	0.623	43,000
2022-05-05	0.790	0.790	0.790	0.790	0.623	33,000
2022-05-03	0.800	0.800	0.800	0.800	0.631	51,000
2022-04-29	0.790	0.830	0.790	0.820	0.647	35,000
2022-04-28	0.830	0.830	0.770	0.790	0.623	117,000
2022-04-27	0.830	0.830	0.790	0.820	0.647	137,000
2022-04-26	0.840	0.840	0.820	0.830	0.655	116,000
2022-04-25	0.790	0.860	0.790	0.840	0.662	557,000
2022-04-22	0.820	0.830	0.810	0.810	0.639	234,019
2022-04-20	0.830	0.850	0.800	0.840	0.662	147,000
2022-04-19	0.820	0.830	0.780	0.820	0.647	87,000

← NewerPage 17 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.