PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.470	1.480	1.470	1.470	1.401	44,000
2025-10-27	1.480	1.490	1.460	1.470	1.401	829,000
2025-10-24	1.480	1.480	1.460	1.470	1.401	801,000
2025-10-23	1.480	1.480	1.470	1.470	1.401	466,000
2025-10-22	1.470	1.510	1.470	1.480	1.411	329,000
2025-10-21	1.490	1.520	1.490	1.500	1.430	738,000
2025-10-20	1.490	1.510	1.470	1.490	1.420	667,000
2025-10-17	1.460	1.490	1.450	1.460	1.392	1,274,000
2025-10-16	1.450	1.480	1.450	1.460	1.392	317,000
2025-10-15	1.460	1.490	1.460	1.490	1.420	471,000
2025-10-14	1.470	1.480	1.440	1.450	1.382	728,000
2025-10-13	1.440	1.480	1.420	1.480	1.411	645,000
2025-10-10	1.500	1.520	1.460	1.470	1.401	2,162,000
2025-10-09	1.510	1.540	1.510	1.520	1.449	637,000
2025-10-08	1.510	1.510	1.490	1.510	1.439	751,000
2025-10-06	1.510	1.520	1.500	1.510	1.439	556,000
2025-10-03	1.510	1.520	1.500	1.520	1.449	291,000
2025-10-02	1.530	1.540	1.480	1.510	1.439	3,062,000
2025-09-30	1.570	1.570	1.530	1.540	1.468	1,207,000
2025-09-29	1.570	1.580	1.560	1.580	1.506	388,000
2025-09-26	1.540	1.570	1.540	1.570	1.497	930,000
2025-09-25	1.580	1.580	1.570	1.570	1.497	302,000
2025-09-24	1.580	1.600	1.570	1.580	1.506	300,000
2025-09-23	1.580	1.600	1.540	1.600	1.525	432,000
2025-09-22	1.610	1.630	1.570	1.580	1.506	595,000
2025-09-19	1.560	1.610	1.560	1.610	1.535	2,228,000
2025-09-18	1.530	1.560	1.530	1.560	1.487	865,000
2025-09-17	1.530	1.550	1.520	1.540	1.468	878,000
2025-09-16	1.510	1.550	1.510	1.530	1.458	1,134,000
2025-09-15	1.540	1.550	1.520	1.540	1.468	1,042,000
2025-09-12	1.510	1.530	1.510	1.530	1.458	1,672,000
2025-09-11	1.520	1.520	1.500	1.510	1.439	2,872,000
2025-09-10	1.500	1.520	1.490	1.520	1.449	1,453,000
2025-09-09	1.470	1.520	1.470	1.500	1.430	4,269,000
2025-09-08	1.420	1.480	1.420	1.480	1.411	2,271,000
2025-09-05	1.400	1.430	1.390	1.420	1.354	1,742,000
2025-09-04	1.400	1.400	1.370	1.400	1.335	2,048,000
2025-09-03	1.400	1.410	1.370	1.400	1.335	2,345,000
2025-09-02	1.400	1.420	1.390	1.400	1.335	3,066,000
2025-09-01	1.400	1.450	1.360	1.400	1.335	6,398,000
2025-08-29	1.410	1.440	1.410	1.440	1.373	394,000
2025-08-28	1.420	1.420	1.390	1.400	1.335	1,313,000
2025-08-27	1.450	1.450	1.410	1.420	1.354	740,000
2025-08-26	1.440	1.450	1.440	1.450	1.382	240,000
2025-08-25	1.430	1.460	1.420	1.440	1.373	1,463,000
2025-08-22	1.450	1.450	1.420	1.430	1.363	167,000
2025-08-21	1.430	1.470	1.420	1.450	1.382	918,000
2025-08-20	1.400	1.430	1.380	1.430	1.363	1,072,000
2025-08-19	1.400	1.420	1.400	1.400	1.335	301,000
2025-08-18	1.400	1.410	1.390	1.390	1.325	510,000
2025-08-15	1.370	1.400	1.370	1.400	1.335	353,000
2025-08-14	1.410	1.410	1.370	1.390	1.325	1,447,000
2025-08-13	1.420	1.430	1.390	1.410	1.344	1,458,000
2025-08-12	1.430	1.440	1.420	1.420	1.354	401,000
2025-08-11	1.430	1.430	1.400	1.430	1.363	692,000
2025-08-08	1.430	1.450	1.410	1.430	1.363	1,126,000
2025-08-07	1.410	1.420	1.400	1.410	1.344	739,000
2025-08-06	1.420	1.420	1.400	1.420	1.354	1,085,000
2025-08-05	1.430	1.440	1.420	1.430	1.363	491,000
2025-08-04	1.420	1.450	1.400	1.420	1.354	1,209,000

← NewerPage 5 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.