PW Medtech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.030	1.060	1.030	1.060	0.970	861,000
2024-11-04	1.030	1.050	1.020	1.050	0.960	3,425,000
2024-11-01	1.080	1.080	1.050	1.070	0.938	3,561,000
2024-10-31	1.080	1.080	1.060	1.070	0.938	1,487,000
2024-10-30	1.060	1.080	1.060	1.070	0.938	1,168,000
2024-10-29	1.070	1.080	1.070	1.070	0.938	1,283,000
2024-10-28	1.080	1.080	1.060	1.070	0.938	1,303,000
2024-10-25	1.080	1.090	1.060	1.070	0.938	149,000
2024-10-24	1.090	1.090	1.060	1.080	0.946	1,556,000
2024-10-23	1.090	1.090	1.070	1.090	0.955	911,000
2024-10-22	1.090	1.100	1.080	1.100	0.964	947,000
2024-10-21	1.100	1.100	1.080	1.090	0.955	1,891,000
2024-10-18	1.090	1.100	1.080	1.090	0.955	705,000
2024-10-17	1.100	1.120	1.090	1.090	0.955	885,000
2024-10-16	1.090	1.100	1.080	1.100	0.964	848,000
2024-10-15	1.100	1.110	1.080	1.080	0.946	569,000
2024-10-14	1.100	1.110	1.060	1.100	0.964	1,357,000
2024-10-10	1.110	1.110	1.070	1.100	0.964	791,000
2024-10-09	1.100	1.120	1.040	1.070	0.938	1,592,000
2024-10-08	1.130	1.150	1.100	1.100	0.964	2,573,000
2024-10-07	1.150	1.160	1.130	1.150	1.008	7,437,000
2024-10-04	1.170	1.180	1.110	1.150	1.008	6,917,000
2024-10-03	1.190	1.200	1.140	1.170	1.025	6,107,000
2024-10-02	1.190	1.200	1.160	1.180	1.034	3,732,000
2024-09-30	1.120	1.190	1.110	1.180	1.034	10,513,000
2024-09-27	1.110	1.120	1.100	1.120	0.981	3,761,000
2024-09-26	1.120	1.120	1.100	1.120	0.981	2,986,000
2024-09-25	1.110	1.120	1.110	1.120	0.981	1,869,000
2024-09-24	1.120	1.130	1.110	1.120	0.981	4,194,000
2024-09-23	1.130	1.140	1.090	1.120	0.981	6,967,000
2024-09-20	1.160	1.160	1.140	1.140	0.999	4,269,000
2024-09-19	1.150	1.160	1.140	1.160	1.016	4,574,000
2024-09-17	1.150	1.160	1.140	1.160	1.016	1,533,000
2024-09-16	1.140	1.160	1.140	1.160	1.016	695,000
2024-09-13	1.130	1.150	1.130	1.150	1.008	1,154,000
2024-09-12	1.130	1.140	1.110	1.140	0.999	1,179,000
2024-09-11	1.130	1.130	1.110	1.130	0.990	3,388,000
2024-09-10	1.120	1.120	1.110	1.110	0.973	800,000
2024-09-09	1.110	1.120	1.090	1.110	0.973	2,984,000
2024-09-05	1.130	1.130	1.100	1.110	0.973	654,000
2024-09-04	1.090	1.120	1.090	1.120	0.981	2,559,000
2024-09-03	1.090	1.100	1.070	1.090	0.955	1,554,000
2024-09-02	1.070	1.090	1.030	1.090	0.955	4,893,000
2024-08-30	1.090	1.090	1.070	1.090	0.955	3,688,000
2024-08-29	1.090	1.090	1.060	1.080	0.946	567,000
2024-08-28	1.090	1.090	1.080	1.080	0.946	351,000
2024-08-27	1.080	1.080	1.060	1.080	0.946	564,000
2024-08-26	1.100	1.100	1.080	1.090	0.955	2,869,000
2024-08-23	1.100	1.100	1.090	1.100	0.964	700,000
2024-08-22	1.100	1.100	1.100	1.100	0.964	150,000
2024-08-21	1.100	1.100	1.100	1.100	0.964	1,020,000
2024-08-20	1.100	1.110	1.100	1.110	0.973	973,000
2024-08-19	1.110	1.110	1.100	1.110	0.973	369,000
2024-08-16	1.090	1.120	1.090	1.110	0.973	392,000
2024-08-15	1.090	1.100	1.080	1.100	0.964	1,341,000
2024-08-14	1.090	1.090	1.090	1.090	0.955	139,000
2024-08-13	1.090	1.090	1.080	1.090	0.955	572,000
2024-08-12	1.080	1.090	1.080	1.090	0.955	433,000
2024-08-09	1.080	1.120	1.080	1.090	0.955	617,000
2024-08-08	1.080	1.110	1.080	1.090	0.955	481,000

← NewerPage 9 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.