PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.050	1.070	1.050	1.060	0.970	470,000
2025-05-07	1.050	1.050	1.030	1.040	0.951	734,000
2025-05-06	1.030	1.050	1.030	1.050	0.960	646,000
2025-05-02	1.030	1.030	1.030	1.030	0.942	684,000
2025-04-30	0.990	1.050	0.990	1.020	0.933	863,000
2025-04-29	0.990	0.990	0.980	0.990	0.906	20,000
2025-04-28	1.000	1.000	0.980	0.990	0.906	350,000
2025-04-25	1.000	1.000	0.980	1.000	0.915	1,364,000
2025-04-24	1.010	1.010	0.980	1.000	0.915	489,000
2025-04-23	0.980	1.000	0.980	0.990	0.906	1,775,000
2025-04-22	0.970	0.990	0.950	0.980	0.896	2,173,000
2025-04-17	0.980	1.000	0.980	0.990	0.906	154,000
2025-04-16	1.000	1.000	0.980	0.980	0.896	470,000
2025-04-15	1.000	1.000	0.990	0.990	0.906	123,000
2025-04-14	0.990	1.000	0.990	0.990	0.906	997,000
2025-04-11	0.980	0.990	0.980	0.990	0.906	98,000
2025-04-10	0.990	1.010	0.980	0.990	0.906	298,000
2025-04-09	0.950	0.980	0.940	0.980	0.896	613,000
2025-04-08	0.990	1.010	0.960	0.970	0.887	1,382,000
2025-04-07	1.000	1.000	0.960	0.980	0.896	3,938,000
2025-04-03	1.060	1.070	1.050	1.060	0.970	575,000
2025-04-02	1.070	1.090	1.070	1.070	0.979	844,000
2025-04-01	1.060	1.090	1.040	1.080	0.988	2,789,000
2025-03-31	1.000	1.050	1.000	1.050	0.960	3,611,000
2025-03-28	1.010	1.010	0.980	0.980	0.896	846,000
2025-03-27	1.010	1.020	0.990	1.000	0.915	1,737,000
2025-03-26	1.000	1.010	0.990	1.010	0.924	709,000
2025-03-25	1.010	1.010	0.990	1.010	0.924	261,000
2025-03-24	0.990	1.010	0.990	1.010	0.924	167,000
2025-03-21	1.010	1.020	0.990	0.990	0.906	444,000
2025-03-20	1.000	1.010	0.980	1.010	0.924	261,000
2025-03-19	0.990	1.010	0.990	1.000	0.915	256,000
2025-03-18	1.000	1.000	0.980	1.000	0.915	495,000
2025-03-17	0.990	1.000	0.980	1.000	0.915	505,000
2025-03-14	0.980	1.000	0.980	0.990	0.906	741,000
2025-03-13	1.000	1.000	0.980	0.990	0.906	68,000
2025-03-12	0.990	1.000	0.980	1.000	0.915	1,805,000
2025-03-11	0.990	1.010	0.980	1.000	0.915	2,167,000
2025-03-10	0.980	1.000	0.980	1.000	0.915	384,000
2025-03-07	0.980	0.990	0.970	0.980	0.896	2,472,000
2025-03-06	0.970	0.980	0.960	0.960	0.878	1,257,000
2025-03-05	0.960	0.970	0.940	0.950	0.869	239,000
2025-03-04	0.950	0.960	0.950	0.950	0.869	294,000
2025-03-03	0.970	0.970	0.940	0.950	0.869	358,000
2025-02-28	0.980	0.980	0.960	0.960	0.878	371,000
2025-02-27	0.980	0.980	0.970	0.980	0.896	452,000
2025-02-26	0.980	0.980	0.960	0.980	0.896	714,000
2025-02-25	0.970	0.990	0.970	0.980	0.896	806,000
2025-02-24	0.970	0.980	0.960	0.980	0.896	785,000
2025-02-21	0.960	0.970	0.950	0.960	0.878	694,000
2025-02-20	0.950	0.970	0.940	0.960	0.878	298,000
2025-02-19	0.950	0.950	0.940	0.950	0.869	326,000
2025-02-18	0.940	0.970	0.930	0.950	0.869	1,626,000
2025-02-17	0.920	0.940	0.920	0.940	0.860	1,855,000
2025-02-14	0.930	0.930	0.920	0.930	0.851	303,000
2025-02-13	0.920	0.930	0.920	0.930	0.851	23,000
2025-02-12	0.920	0.930	0.920	0.920	0.842	1,225,000
2025-02-11	0.940	0.950	0.920	0.920	0.842	1,180,000
2025-02-10	0.930	0.950	0.930	0.940	0.860	182,000
2025-02-07	0.930	0.940	0.920	0.940	0.860	331,000

← NewerPage 7 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.