PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.450	1.450	1.400	1.410	1.344	456,000
2025-07-31	1.500	1.500	1.400	1.420	1.354	3,174,000
2025-07-30	1.470	1.520	1.470	1.490	1.420	2,339,000
2025-07-29	1.400	1.490	1.400	1.460	1.392	2,876,000
2025-07-28	1.430	1.430	1.400	1.410	1.344	639,000
2025-07-25	1.440	1.440	1.410	1.420	1.354	706,000
2025-07-24	1.450	1.460	1.420	1.440	1.373	856,000
2025-07-23	1.490	1.490	1.430	1.460	1.392	974,000
2025-07-22	1.420	1.520	1.390	1.490	1.420	4,690,000
2025-07-21	1.420	1.430	1.410	1.420	1.354	1,060,000
2025-07-18	1.440	1.450	1.420	1.430	1.363	511,000
2025-07-17	1.430	1.440	1.400	1.440	1.373	1,552,700
2025-07-16	1.430	1.440	1.400	1.430	1.363	1,198,000
2025-07-15	1.380	1.480	1.380	1.450	1.382	6,005,000
2025-07-14	1.400	1.400	1.350	1.390	1.325	2,627,000
2025-07-11	1.420	1.420	1.340	1.400	1.335	4,572,000
2025-07-10	1.390	1.440	1.370	1.430	1.363	5,656,000
2025-07-09	1.370	1.410	1.370	1.380	1.315	1,544,000
2025-07-08	1.400	1.420	1.370	1.410	1.344	1,736,000
2025-07-07	1.360	1.420	1.360	1.400	1.335	4,571,000
2025-07-04	1.270	1.360	1.220	1.360	1.296	7,095,000
2025-07-03	1.260	1.290	1.230	1.250	1.192	5,101,000
2025-07-02	1.320	1.330	1.300	1.310	1.198	1,363,000
2025-06-30	1.330	1.330	1.300	1.320	1.207	2,270,700
2025-06-27	1.250	1.330	1.250	1.320	1.207	5,655,000
2025-06-26	1.240	1.260	1.230	1.250	1.143	2,643,000
2025-06-25	1.210	1.240	1.210	1.240	1.134	3,402,000
2025-06-24	1.200	1.230	1.200	1.230	1.125	3,876,000
2025-06-23	1.190	1.190	1.170	1.190	1.088	890,000
2025-06-20	1.160	1.190	1.160	1.190	1.088	837,000
2025-06-19	1.160	1.180	1.150	1.170	1.070	1,446,000
2025-06-18	1.190	1.190	1.170	1.190	1.088	1,361,000
2025-06-17	1.210	1.230	1.190	1.210	1.107	3,215,089
2025-06-16	1.130	1.260	1.130	1.230	1.125	9,565,000
2025-06-13	1.060	1.140	1.050	1.130	1.034	14,108,000
2025-06-12	1.060	1.080	1.050	1.070	0.979	5,368,000
2025-06-11	1.040	1.060	1.020	1.060	0.970	6,642,000
2025-06-10	1.050	1.060	1.040	1.040	0.951	5,602,000
2025-06-09	1.040	1.050	1.030	1.050	0.960	850,000
2025-06-06	1.050	1.050	1.030	1.040	0.951	1,036,000
2025-06-05	1.040	1.050	1.040	1.050	0.960	226,000
2025-06-04	1.040	1.060	1.030	1.040	0.951	1,577,000
2025-06-03	1.040	1.040	1.030	1.040	0.951	117,000
2025-06-02	1.030	1.040	1.020	1.040	0.951	404,000
2025-05-30	1.040	1.040	1.020	1.040	0.951	39,000
2025-05-29	1.020	1.040	1.020	1.040	0.951	798,000
2025-05-28	1.030	1.030	1.010	1.010	0.924	2,544,000
2025-05-27	1.030	1.050	1.020	1.050	0.960	1,057,000
2025-05-26	1.050	1.050	1.020	1.040	0.951	462,000
2025-05-23	1.030	1.040	1.010	1.040	0.951	967,000
2025-05-22	1.060	1.070	1.040	1.050	0.960	581,000
2025-05-21	1.040	1.060	1.030	1.060	0.970	2,107,000
2025-05-20	1.030	1.050	1.030	1.050	0.960	400,000
2025-05-19	1.030	1.040	1.030	1.030	0.942	335,000
2025-05-16	1.030	1.040	1.010	1.030	0.942	788,000
2025-05-15	1.030	1.040	1.020	1.030	0.942	634,000
2025-05-14	1.040	1.060	1.030	1.040	0.951	613,000
2025-05-13	1.050	1.060	1.040	1.060	0.970	234,000
2025-05-12	1.060	1.070	1.030	1.070	0.979	1,480,000
2025-05-09	1.060	1.060	1.040	1.060	0.970	395,000

← NewerPage 6 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.