PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.850	0.850	0.810	0.830	0.655	49,000
2022-04-13	0.830	0.830	0.830	0.830	0.655	36,000
2022-04-12	0.830	0.850	0.830	0.850	0.670	26,000
2022-04-11	0.830	0.860	0.820	0.830	0.655	239,000
2022-04-08	0.890	0.900	0.860	0.860	0.678	745,000
2022-04-07	0.890	0.890	0.880	0.890	0.702	235,000
2022-04-06	0.850	0.900	0.840	0.860	0.678	399,000
2022-04-04	0.900	0.900	0.840	0.870	0.686	76,000
2022-04-01	0.870	0.880	0.870	0.880	0.694	204,000
2022-03-31	0.910	0.910	0.830	0.870	0.686	369,000
2022-03-30	0.870	0.940	0.860	0.920	0.726	167,000
2022-03-29	0.840	0.880	0.820	0.870	0.686	43,000
2022-03-28	0.840	0.880	0.800	0.820	0.647	447,000
2022-03-25	0.870	0.890	0.850	0.850	0.670	120,000
2022-03-24	0.860	0.890	0.860	0.870	0.686	30,000
2022-03-23	0.900	0.900	0.800	0.850	0.670	1,141,000
2022-03-22	0.870	0.910	0.870	0.900	0.710	101,000
2022-03-21	0.920	0.940	0.880	0.920	0.726	148,000
2022-03-18	0.940	0.940	0.910	0.940	0.741	65,000
2022-03-17	0.890	0.940	0.880	0.910	0.718	154,000
2022-03-16	0.900	0.900	0.830	0.880	0.694	392,000
2022-03-15	0.890	0.960	0.830	0.880	0.694	264,000
2022-03-14	0.870	0.890	0.860	0.890	0.702	129,000
2022-03-11	0.880	0.910	0.880	0.900	0.710	27,000
2022-03-10	0.910	0.960	0.900	0.910	0.718	41,000
2022-03-09	0.900	0.970	0.890	0.900	0.710	23,000
2022-03-08	0.900	0.930	0.890	0.890	0.702	44,000
2022-03-07	1.030	1.030	0.890	0.930	0.733	33,000
2022-03-04	0.910	0.950	0.910	0.950	0.749	4,000
2022-03-03	0.950	1.000	0.940	0.950	0.749	37,000
2022-03-02	0.910	0.940	0.910	0.940	0.741	135,000
2022-03-01	0.970	0.970	0.940	0.940	0.741	9,000
2022-02-28	0.980	0.980	0.900	0.930	0.733	521,000
2022-02-25	0.950	0.980	0.950	0.980	0.773	25,000
2022-02-24	1.040	1.040	0.910	0.940	0.741	631,000
2022-02-23	1.040	1.040	1.000	1.010	0.797	134,000
2022-02-22	1.040	1.040	1.020	1.030	0.812	67,000
2022-02-21	1.050	1.070	1.030	1.050	0.828	64,000
2022-02-18	1.090	1.090	1.040	1.080	0.852	199,000
2022-02-17	1.040	1.090	1.030	1.090	0.860	534,000
2022-02-16	1.090	1.090	1.050	1.060	0.836	43,000
2022-02-15	1.090	1.090	1.030	1.070	0.844	118,000
2022-02-14	1.050	1.090	1.040	1.070	0.844	69,000
2022-02-11	1.100	1.140	1.030	1.080	0.852	613,000
2022-02-10	1.050	1.100	1.030	1.100	0.867	7,941,000
2022-02-09	1.050	1.050	1.040	1.040	0.820	5,000
2022-02-08	1.040	1.050	1.000	1.030	0.812	254,000
2022-02-07	1.080	1.080	1.040	1.050	0.828	258,000
2022-02-04	1.050	1.090	1.050	1.070	0.844	671,000
2022-01-31	1.080	1.080	1.050	1.050	0.828	54,000
2022-01-28	1.030	1.060	1.020	1.050	0.828	1,133,000
2022-01-27	1.060	1.060	1.030	1.040	0.820	1,314,000
2022-01-26	1.000	1.050	0.990	1.040	0.820	446,000
2022-01-25	0.960	1.000	0.960	0.990	0.781	742,000
2022-01-24	0.980	0.990	0.980	0.990	0.781	321,000
2022-01-21	0.940	0.980	0.940	0.980	0.773	434,000
2022-01-20	0.930	0.940	0.910	0.930	0.733	148,000
2022-01-19	0.930	0.930	0.930	0.930	0.733	8,000
2022-01-18	0.940	0.940	0.920	0.930	0.733	99,000
2022-01-17	0.930	0.950	0.900	0.920	0.726	91,000

← NewerPage 18 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.