PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.270	1.290	1.270	1.270	1.247	395,000
2026-01-23	1.250	1.280	1.250	1.260	1.237	168,000
2026-01-22	1.230	1.270	1.220	1.260	1.237	677,000
2026-01-21	1.260	1.260	1.220	1.230	1.208	1,574,000
2026-01-20	1.280	1.280	1.250	1.260	1.237	301,000
2026-01-19	1.290	1.290	1.280	1.290	1.267	203,000
2026-01-16	1.280	1.300	1.280	1.300	1.276	36,000
2026-01-15	1.290	1.300	1.280	1.280	1.257	176,000
2026-01-14	1.310	1.310	1.300	1.310	1.286	265,000
2026-01-13	1.280	1.310	1.280	1.300	1.276	631,000
2026-01-12	1.280	1.290	1.270	1.290	1.267	179,000
2026-01-09	1.280	1.300	1.240	1.290	1.267	1,561,000
2026-01-08	1.280	1.300	1.240	1.260	1.237	2,462,000
2026-01-07	1.290	1.300	1.290	1.300	1.276	223,000
2026-01-06	1.290	1.300	1.280	1.290	1.267	328,000
2026-01-05	1.290	1.330	1.280	1.300	1.276	609,000
2026-01-02	1.260	1.300	1.260	1.300	1.276	376,000
2025-12-31	1.280	1.300	1.280	1.290	1.267	118,000
2025-12-30	1.270	1.280	1.260	1.280	1.257	140,516
2025-12-29	1.300	1.300	1.280	1.280	1.257	261,000
2025-12-24	1.300	1.300	1.300	1.300	1.276	1,000
2025-12-23	1.300	1.310	1.290	1.300	1.276	121,000
2025-12-22	1.310	1.320	1.290	1.320	1.296	751,000
2025-12-19	1.280	1.340	1.280	1.330	1.306	250,000
2025-12-18	1.270	1.280	1.240	1.260	1.237	540,000
2025-12-17	1.260	1.280	1.220	1.250	1.227	887,000
2025-12-16	1.310	1.310	1.200	1.280	1.257	1,191,000
2025-12-15	1.320	1.330	1.310	1.320	1.296	364,000
2025-12-12	1.330	1.330	1.330	1.330	1.306	9,000
2025-12-11	1.340	1.340	1.320	1.330	1.306	261,000
2025-12-10	1.340	1.350	1.330	1.350	1.326	184,000
2025-12-09	1.330	1.340	1.320	1.340	1.316	246,000
2025-12-08	1.370	1.370	1.330	1.330	1.306	218,000
2025-12-05	1.340	1.340	1.330	1.330	1.306	86,000
2025-12-04	1.370	1.370	1.340	1.340	1.316	248,000
2025-12-03	1.390	1.390	1.350	1.350	1.326	94,000
2025-12-02	1.370	1.370	1.360	1.360	1.335	34,000
2025-12-01	1.360	1.370	1.360	1.370	1.345	52,000
2025-11-28	1.340	1.400	1.340	1.340	1.316	673,000
2025-11-27	1.360	1.360	1.340	1.340	1.316	467,000
2025-11-26	1.340	1.360	1.330	1.360	1.335	73,000
2025-11-25	1.360	1.360	1.340	1.340	1.316	79,000
2025-11-24	1.330	1.340	1.330	1.340	1.316	261,000
2025-11-21	1.340	1.340	1.320	1.330	1.306	1,473,000
2025-11-20	1.360	1.360	1.350	1.350	1.326	19,000
2025-11-19	1.350	1.380	1.330	1.360	1.335	399,000
2025-11-18	1.380	1.380	1.330	1.360	1.335	561,000
2025-11-17	1.400	1.400	1.380	1.380	1.355	667,000
2025-11-14	1.430	1.430	1.390	1.400	1.375	381,000
2025-11-13	1.420	1.420	1.390	1.400	1.375	650,000
2025-11-12	1.430	1.460	1.410	1.420	1.394	547,000
2025-11-11	1.380	1.410	1.380	1.400	1.375	40,000
2025-11-10	1.390	1.390	1.380	1.390	1.365	93,000
2025-11-07	1.370	1.400	1.370	1.390	1.365	579,000
2025-11-06	1.400	1.400	1.360	1.370	1.345	1,744,000
2025-11-05	1.440	1.440	1.380	1.400	1.375	2,306,000
2025-11-04	1.480	1.480	1.430	1.440	1.414	1,458,000
2025-11-03	1.480	1.480	1.450	1.480	1.453	364,000
2025-10-31	1.510	1.520	1.490	1.510	1.439	858,000
2025-10-30	1.480	1.510	1.480	1.510	1.439	1,255,000

← NewerPage 4 of 20 · 1,143 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.