Man Wah Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.670 | 4.710 | 4.610 | 4.640 | 4.120 | 2,817,200 |
| 2024-08-09 | 4.740 | 4.810 | 4.660 | 4.670 | 4.146 | 4,714,000 |
| 2024-08-08 | 4.560 | 4.820 | 4.480 | 4.690 | 4.164 | 7,527,600 |
| 2024-08-07 | 4.460 | 4.580 | 4.390 | 4.560 | 4.049 | 5,148,400 |
| 2024-08-06 | 4.590 | 4.640 | 4.450 | 4.460 | 3.960 | 6,220,000 |
| 2024-08-05 | 4.520 | 4.720 | 4.510 | 4.590 | 4.075 | 8,591,930 |
| 2024-08-02 | 4.510 | 4.610 | 4.510 | 4.520 | 4.013 | 4,504,400 |
| 2024-08-01 | 4.660 | 4.740 | 4.530 | 4.570 | 4.058 | 4,874,800 |
| 2024-07-31 | 4.510 | 4.650 | 4.430 | 4.620 | 4.102 | 5,735,432 |
| 2024-07-30 | 4.520 | 4.530 | 4.360 | 4.420 | 3.924 | 6,736,800 |
| 2024-07-29 | 4.570 | 4.570 | 4.420 | 4.520 | 4.013 | 7,774,200 |
| 2024-07-26 | 4.480 | 4.590 | 4.380 | 4.420 | 3.924 | 10,105,830 |
| 2024-07-25 | 4.470 | 4.560 | 4.340 | 4.460 | 3.960 | 9,081,600 |
| 2024-07-24 | 4.600 | 4.710 | 4.420 | 4.500 | 3.996 | 6,717,850 |
| 2024-07-23 | 4.870 | 4.870 | 4.630 | 4.680 | 4.155 | 8,893,200 |
| 2024-07-22 | 4.710 | 4.810 | 4.620 | 4.750 | 4.218 | 7,693,200 |
| 2024-07-19 | 4.790 | 4.790 | 4.600 | 4.610 | 4.093 | 6,124,400 |
| 2024-07-18 | 4.730 | 4.850 | 4.640 | 4.790 | 4.253 | 5,063,078 |
| 2024-07-17 | 4.880 | 4.930 | 4.720 | 4.750 | 4.218 | 7,856,408 |
| 2024-07-16 | 4.880 | 4.880 | 4.790 | 4.810 | 4.271 | 3,549,200 |
| 2024-07-15 | 4.880 | 4.940 | 4.770 | 4.880 | 4.333 | 7,454,800 |
| 2024-07-12 | 4.800 | 4.940 | 4.780 | 4.830 | 4.289 | 11,398,000 |
| 2024-07-11 | 4.700 | 4.810 | 4.640 | 4.730 | 4.200 | 4,151,600 |
| 2024-07-10 | 4.680 | 4.750 | 4.600 | 4.630 | 4.111 | 6,057,800 |
| 2024-07-09 | 4.760 | 4.820 | 4.660 | 4.670 | 4.146 | 7,051,600 |
| 2024-07-08 | 5.250 | 5.250 | 4.690 | 4.760 | 4.226 | 5,806,223 |
| 2024-07-05 | 5.020 | 5.090 | 4.860 | 4.910 | 4.360 | 6,372,506 |
| 2024-07-04 | 5.280 | 5.290 | 5.000 | 5.050 | 4.484 | 6,008,400 |
| 2024-07-03 | 5.020 | 5.350 | 5.020 | 5.280 | 4.555 | 4,785,200 |
| 2024-07-02 | 5.290 | 5.410 | 5.150 | 5.240 | 4.520 | 6,898,200 |
| 2024-06-28 | 5.360 | 5.460 | 5.300 | 5.360 | 4.624 | 5,577,200 |
| 2024-06-27 | 5.550 | 5.580 | 5.370 | 5.420 | 4.676 | 3,017,269 |
| 2024-06-26 | 5.690 | 5.740 | 5.540 | 5.560 | 4.796 | 3,388,000 |
| 2024-06-25 | 5.680 | 5.820 | 5.650 | 5.700 | 4.917 | 6,941,600 |
| 2024-06-24 | 5.900 | 5.960 | 5.570 | 5.680 | 4.900 | 13,622,000 |
| 2024-06-21 | 6.090 | 6.090 | 5.790 | 5.900 | 5.090 | 13,596,280 |
| 2024-06-20 | 6.210 | 6.250 | 6.090 | 6.090 | 5.254 | 2,750,800 |
| 2024-06-19 | 6.060 | 6.190 | 6.060 | 6.150 | 5.305 | 2,987,600 |
| 2024-06-18 | 6.100 | 6.150 | 6.080 | 6.090 | 5.254 | 2,573,200 |
| 2024-06-17 | 6.160 | 6.200 | 6.030 | 6.090 | 5.254 | 5,026,400 |
| 2024-06-14 | 6.110 | 6.230 | 6.020 | 6.170 | 5.323 | 3,406,583 |
| 2024-06-13 | 6.120 | 6.200 | 6.030 | 6.110 | 5.271 | 6,571,268 |
| 2024-06-12 | 6.110 | 6.210 | 6.050 | 6.080 | 5.245 | 5,086,400 |
| 2024-06-11 | 6.250 | 6.320 | 6.040 | 6.110 | 5.271 | 12,306,300 |
| 2024-06-07 | 6.200 | 6.410 | 6.200 | 6.330 | 5.461 | 6,217,702 |
| 2024-06-06 | 6.320 | 6.390 | 6.180 | 6.230 | 5.374 | 9,695,600 |
| 2024-06-05 | 6.450 | 6.500 | 6.210 | 6.300 | 5.435 | 8,134,400 |
| 2024-06-04 | 6.430 | 6.620 | 6.430 | 6.490 | 5.599 | 6,437,600 |
| 2024-06-03 | 6.520 | 6.720 | 6.420 | 6.500 | 5.607 | 8,164,000 |
| 2024-05-31 | 6.690 | 6.760 | 6.430 | 6.500 | 5.607 | 16,129,950 |
| 2024-05-30 | 6.800 | 6.880 | 6.610 | 6.690 | 5.771 | 6,904,800 |
| 2024-05-29 | 6.820 | 6.960 | 6.760 | 6.760 | 5.832 | 4,526,610 |
| 2024-05-28 | 6.710 | 6.940 | 6.700 | 6.830 | 5.892 | 7,476,600 |
| 2024-05-27 | 6.680 | 6.770 | 6.420 | 6.750 | 5.823 | 9,554,225 |
| 2024-05-24 | 6.800 | 6.830 | 6.560 | 6.690 | 5.771 | 11,031,200 |
| 2024-05-23 | 6.850 | 7.000 | 6.760 | 6.850 | 5.909 | 5,426,000 |
| 2024-05-22 | 6.980 | 7.060 | 6.820 | 6.930 | 5.978 | 11,090,200 |
| 2024-05-21 | 7.100 | 7.200 | 6.930 | 7.010 | 6.047 | 10,028,450 |
| 2024-05-20 | 7.490 | 7.840 | 7.020 | 7.100 | 6.125 | 23,839,359 |
| 2024-05-17 | 7.000 | 7.440 | 6.700 | 7.370 | 6.358 | 36,141,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0900 HKD |
| 2025-12-01 | 0.1500 HKD |
| 2025-07-04 | 0.1200 HKD |
| 2024-12-10 | 0.1500 HKD |
| 2024-07-04 | 0.1500 HKD |
| 2023-11-28 | 0.1500 HKD |
| 2023-07-04 | 0.1000 HKD |
| 2022-11-28 | 0.1500 HKD |
| 2022-07-05 | 0.1700 HKD |
| 2021-11-25 | 0.1300 HKD |
| 2021-07-06 | 0.1600 HKD |
| 2020-11-26 | 0.1000 HKD |
| 2020-07-07 | 0.1200 HKD |
| 2019-11-28 | 0.0700 HKD |
| 2019-07-09 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.