PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.920	0.930	0.920	0.920	0.842	338,000
2025-02-05	0.930	0.930	0.910	0.910	0.832	485,000
2025-02-04	0.910	0.940	0.910	0.910	0.832	180,000
2025-02-03	0.920	0.920	0.910	0.910	0.832	40,000
2025-01-28	0.910	0.930	0.910	0.920	0.842	118,000
2025-01-27	0.920	0.950	0.910	0.920	0.842	440,000
2025-01-24	0.930	0.930	0.920	0.920	0.842	2,237,000
2025-01-23	0.960	0.960	0.940	0.940	0.860	52,000
2025-01-22	0.960	0.960	0.960	0.960	0.878	10,000
2025-01-21	0.960	0.980	0.950	0.960	0.878	259,000
2025-01-20	0.960	0.970	0.950	0.950	0.869	195,000
2025-01-17	0.950	0.960	0.940	0.950	0.869	61,000
2025-01-16	0.940	0.960	0.940	0.950	0.869	241,000
2025-01-15	0.940	0.950	0.930	0.940	0.860	124,000
2025-01-14	0.940	0.940	0.920	0.940	0.860	1,859,000
2025-01-13	0.980	0.980	0.910	0.940	0.860	1,596,000
2025-01-10	0.970	0.990	0.970	0.980	0.896	36,000
2025-01-09	0.970	0.990	0.960	0.990	0.906	328,000
2025-01-08	1.000	1.000	0.970	0.970	0.887	713,000
2025-01-07	1.000	1.020	0.990	0.990	0.906	2,563,000
2025-01-06	0.990	1.000	0.980	0.990	0.906	137,000
2025-01-03	0.980	1.000	0.960	0.980	0.896	2,701,011
2025-01-02	0.990	1.000	0.980	0.990	0.906	571,000
2024-12-31	0.990	1.000	0.990	1.000	0.915	128,000
2024-12-30	1.000	1.000	0.990	0.990	0.906	79,000
2024-12-27	1.000	1.010	1.000	1.000	0.915	267,000
2024-12-24	1.010	1.010	1.000	1.000	0.915	35,000
2024-12-23	1.000	1.010	0.980	1.010	0.924	1,464,000
2024-12-20	1.000	1.000	0.990	0.990	0.906	728,000
2024-12-19	1.000	1.010	0.990	1.010	0.924	1,093,000
2024-12-18	1.020	1.030	1.000	1.010	0.924	1,874,000
2024-12-17	1.010	1.010	1.000	1.000	0.915	1,327,000
2024-12-16	1.010	1.010	0.990	0.990	0.906	826,000
2024-12-13	1.020	1.020	1.000	1.010	0.924	1,176,000
2024-12-12	1.010	1.020	1.010	1.010	0.924	660,000
2024-12-11	1.020	1.020	1.010	1.020	0.933	95,000
2024-12-10	1.030	1.030	1.000	1.010	0.924	4,381,000
2024-12-09	1.020	1.030	1.020	1.020	0.933	337,000
2024-12-06	1.030	1.040	1.020	1.020	0.933	1,386,000
2024-12-05	1.040	1.040	1.020	1.020	0.933	201,000
2024-12-04	1.040	1.040	1.040	1.040	0.951	588,000
2024-12-03	1.040	1.040	1.030	1.040	0.951	507,000
2024-12-02	1.030	1.040	1.020	1.040	0.951	892,000
2024-11-29	1.010	1.030	1.000	1.030	0.942	2,643,000
2024-11-28	1.010	1.020	1.000	1.010	0.924	2,253,000
2024-11-27	1.030	1.040	1.000	1.010	0.924	3,929,000
2024-11-25	1.010	1.040	0.990	1.040	0.951	1,111,000
2024-11-22	1.030	1.030	1.020	1.030	0.942	1,168,000
2024-11-21	1.030	1.030	1.020	1.020	0.933	202,000
2024-11-20	1.030	1.030	1.020	1.030	0.942	824,000
2024-11-19	1.030	1.030	1.010	1.030	0.942	1,035,000
2024-11-18	1.000	1.030	1.000	1.030	0.942	1,845,000
2024-11-15	1.040	1.040	1.000	1.010	0.924	4,564,000
2024-11-14	1.030	1.040	1.020	1.040	0.951	2,412,000
2024-11-13	1.040	1.050	1.020	1.050	0.960	2,840,000
2024-11-12	1.040	1.040	1.020	1.040	0.951	1,214,000
2024-11-11	1.050	1.050	1.020	1.040	0.951	1,933,000
2024-11-08	1.050	1.060	1.040	1.050	0.960	1,601,000
2024-11-07	1.050	1.060	1.050	1.050	0.960	1,749,000
2024-11-06	1.060	1.060	1.050	1.060	0.970	813,000

← NewerPage 8 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.