PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.910	0.940	0.910	0.910	0.718	351,484
2022-01-13	0.920	0.940	0.920	0.920	0.726	74,000
2022-01-12	0.910	0.940	0.890	0.920	0.726	468,000
2022-01-11	0.940	0.940	0.900	0.910	0.718	1,693,000
2022-01-10	0.990	1.000	0.950	0.970	0.765	652,000
2022-01-07	1.080	1.080	1.000	1.020	0.804	189,000
2022-01-06	1.060	1.110	0.990	1.040	0.820	673,000
2022-01-05	1.030	1.060	1.000	1.050	0.828	629,000
2022-01-04	1.010	1.050	1.000	1.040	0.820	325,000
2022-01-03	1.000	1.030	1.000	1.000	0.789	141,000
2021-12-31	1.020	1.030	1.000	1.000	0.789	31,000
2021-12-30	1.020	1.030	1.000	1.030	0.812	12,000
2021-12-29	1.050	1.050	1.020	1.020	0.804	11,000
2021-12-28	1.010	1.030	1.010	1.030	0.812	23,000
2021-12-24	1.040	1.050	1.020	1.040	0.820	39,000
2021-12-23	1.050	1.050	1.020	1.020	0.804	36,000
2021-12-22	1.040	1.070	1.000	1.000	0.789	54,000
2021-12-21	1.050	1.050	1.000	1.030	0.812	265,000
2021-12-20	1.060	1.060	1.010	1.010	0.797	87,000
2021-12-17	1.060	1.060	1.030	1.050	0.828	95,000
2021-12-16	1.070	1.070	1.040	1.040	0.820	64,000
2021-12-15	1.010	1.050	0.980	1.040	0.820	283,000
2021-12-14	1.000	1.040	1.000	1.040	0.820	405,000
2021-12-13	1.050	1.060	1.010	1.040	0.820	326,000
2021-12-10	1.050	1.050	1.030	1.050	0.828	501,000
2021-12-09	1.040	1.070	0.990	1.050	0.828	462,000
2021-12-08	0.900	1.050	0.890	1.000	0.789	1,908,000
2021-12-07	1.010	1.030	0.880	0.930	0.733	3,399,000
2021-12-06	1.090	1.150	1.000	1.020	0.804	1,416,000
2021-12-03	1.090	1.110	1.050	1.100	0.867	477,000
2021-12-02	1.100	1.140	1.100	1.100	0.867	120,000
2021-12-01	1.070	1.180	1.070	1.100	0.867	695,000
2021-11-30	1.060	1.080	1.040	1.070	0.844	177,000
2021-11-29	1.100	1.140	1.060	1.090	0.860	528,000
2021-11-26	1.120	1.120	1.060	1.100	0.867	499,000
2021-11-25	1.130	1.150	1.090	1.110	0.875	31,000
2021-11-24	1.110	1.180	1.110	1.130	0.891	192,000
2021-11-23	1.150	1.170	1.080	1.140	0.899	452,000
2021-11-22	1.160	1.160	1.100	1.120	0.883	559,000
2021-11-19	1.130	1.160	1.120	1.150	0.907	167,000
2021-11-18	1.120	1.150	1.120	1.130	0.891	23,000
2021-11-17	1.160	1.160	1.100	1.140	0.899	443,472
2021-11-16	1.150	1.170	1.140	1.160	0.915	282,000
2021-11-15	1.150	1.180	1.140	1.140	0.899	200,000
2021-11-12	1.190	1.200	1.150	1.150	0.907	410,000
2021-11-11	1.170	1.240	1.170	1.180	0.931	45,000
2021-11-10	1.190	1.200	1.170	1.170	0.923	190,000
2021-11-09	1.200	1.290	1.180	1.200	0.946	101,000
2021-11-08	1.210	1.220	1.180	1.180	0.931	94,000
2021-11-05	1.170	1.180	1.140	1.180	0.931	104,000
2021-11-04	1.210	1.210	1.180	1.200	0.946	126,000
2021-11-03	1.170	1.220	1.170	1.210	0.954	41,000
2021-11-02	1.230	1.240	1.180	1.180	0.931	197,000
2021-11-01	1.170	1.250	1.170	1.220	0.962	38,000
2021-10-29	1.260	1.260	1.180	1.200	0.946	313,000
2021-10-28	1.240	1.240	1.190	1.190	0.938	795,000
2021-10-27	1.300	1.310	1.250	1.300	1.025	95,000
2021-10-26	1.260	1.280	1.210	1.280	1.009	208,000
2021-10-25	1.260	1.290	1.260	1.290	1.017	77,000

← NewerPage 19 of 19 · 1,139 trading days

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.