Man Wah Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.350 | 6.950 | 6.290 | 6.930 | 5.978 | 20,095,561 |
| 2024-05-14 | 6.280 | 6.470 | 6.280 | 6.330 | 5.461 | 7,489,600 |
| 2024-05-13 | 6.240 | 6.440 | 6.150 | 6.420 | 5.538 | 6,982,770 |
| 2024-05-10 | 6.120 | 6.460 | 6.030 | 6.300 | 5.435 | 10,807,600 |
| 2024-05-09 | 5.970 | 6.110 | 5.880 | 6.060 | 5.228 | 5,680,754 |
| 2024-05-08 | 6.210 | 6.210 | 5.980 | 6.000 | 5.176 | 4,250,800 |
| 2024-05-07 | 5.900 | 6.180 | 5.890 | 6.170 | 5.323 | 9,426,000 |
| 2024-05-06 | 5.890 | 5.970 | 5.810 | 5.900 | 5.090 | 6,104,200 |
| 2024-05-03 | 6.050 | 6.150 | 5.900 | 5.980 | 5.159 | 1,971,000 |
| 2024-05-02 | 5.850 | 6.050 | 5.730 | 6.050 | 5.219 | 2,826,400 |
| 2024-04-30 | 5.720 | 5.840 | 5.660 | 5.730 | 4.943 | 9,769,600 |
| 2024-04-29 | 5.580 | 5.740 | 5.580 | 5.660 | 4.883 | 11,680,000 |
| 2024-04-26 | 5.490 | 5.660 | 5.480 | 5.600 | 4.831 | 6,942,600 |
| 2024-04-25 | 5.420 | 5.510 | 5.340 | 5.430 | 4.684 | 4,013,600 |
| 2024-04-24 | 5.360 | 5.440 | 5.340 | 5.370 | 4.633 | 4,733,800 |
| 2024-04-23 | 5.310 | 5.360 | 5.250 | 5.330 | 4.598 | 3,854,800 |
| 2024-04-22 | 5.110 | 5.360 | 5.110 | 5.320 | 4.589 | 6,248,400 |
| 2024-04-19 | 5.150 | 5.210 | 5.060 | 5.140 | 4.434 | 4,397,600 |
| 2024-04-18 | 5.270 | 5.350 | 5.200 | 5.220 | 4.503 | 4,826,400 |
| 2024-04-17 | 5.200 | 5.240 | 5.140 | 5.230 | 4.512 | 3,936,000 |
| 2024-04-16 | 5.090 | 5.250 | 5.000 | 5.150 | 4.443 | 4,702,000 |
| 2024-04-15 | 5.390 | 5.390 | 4.970 | 5.040 | 4.348 | 12,875,630 |
| 2024-04-12 | 5.510 | 5.530 | 5.240 | 5.300 | 4.572 | 7,124,400 |
| 2024-04-11 | 5.780 | 5.780 | 5.280 | 5.460 | 4.710 | 15,529,230 |
| 2024-04-10 | 5.750 | 5.780 | 5.570 | 5.720 | 4.934 | 4,454,440 |
| 2024-04-09 | 5.700 | 5.850 | 5.560 | 5.690 | 4.909 | 8,285,600 |
| 2024-04-08 | 5.580 | 5.640 | 5.520 | 5.600 | 4.831 | 3,447,480 |
| 2024-04-05 | 5.660 | 5.700 | 5.480 | 5.530 | 4.771 | 2,587,600 |
| 2024-04-03 | 5.620 | 5.710 | 5.470 | 5.660 | 4.883 | 3,892,000 |
| 2024-04-02 | 5.560 | 5.750 | 5.520 | 5.660 | 4.883 | 7,226,908 |
| 2024-03-28 | 5.640 | 5.640 | 5.510 | 5.520 | 4.762 | 4,202,800 |
| 2024-03-27 | 5.520 | 5.700 | 5.380 | 5.600 | 4.831 | 9,094,000 |
| 2024-03-26 | 5.580 | 5.610 | 5.500 | 5.520 | 4.762 | 4,782,000 |
| 2024-03-25 | 5.510 | 5.570 | 5.430 | 5.550 | 4.788 | 4,341,600 |
| 2024-03-22 | 5.560 | 5.570 | 5.440 | 5.500 | 4.745 | 4,090,400 |
| 2024-03-21 | 5.570 | 5.650 | 5.460 | 5.580 | 4.814 | 4,937,200 |
| 2024-03-20 | 5.570 | 5.630 | 5.450 | 5.540 | 4.779 | 4,995,322 |
| 2024-03-19 | 5.520 | 5.640 | 5.490 | 5.570 | 4.805 | 5,083,826 |
| 2024-03-18 | 5.560 | 5.650 | 5.510 | 5.610 | 4.840 | 3,630,400 |
| 2024-03-15 | 5.620 | 5.620 | 5.440 | 5.590 | 4.822 | 4,030,624 |
| 2024-03-14 | 5.580 | 5.690 | 5.510 | 5.620 | 4.848 | 4,205,235 |
| 2024-03-13 | 5.300 | 5.690 | 5.300 | 5.610 | 4.840 | 13,109,240 |
| 2024-03-12 | 5.080 | 5.400 | 4.980 | 5.330 | 4.598 | 13,699,600 |
| 2024-03-11 | 4.900 | 5.010 | 4.870 | 4.970 | 4.287 | 5,305,938 |
| 2024-03-08 | 4.850 | 4.960 | 4.840 | 4.860 | 4.193 | 4,472,400 |
| 2024-03-07 | 4.900 | 5.010 | 4.830 | 4.860 | 4.193 | 3,653,600 |
| 2024-03-06 | 4.990 | 5.120 | 4.870 | 4.920 | 4.244 | 2,970,320 |
| 2024-03-05 | 4.960 | 5.060 | 4.930 | 4.970 | 4.287 | 2,882,108 |
| 2024-03-04 | 5.080 | 5.180 | 4.980 | 5.050 | 4.356 | 7,758,400 |
| 2024-03-01 | 5.040 | 5.190 | 5.030 | 5.140 | 4.434 | 2,160,800 |
| 2024-02-29 | 5.080 | 5.190 | 5.080 | 5.090 | 4.391 | 2,520,000 |
| 2024-02-28 | 5.170 | 5.300 | 5.050 | 5.080 | 4.382 | 2,525,200 |
| 2024-02-27 | 5.000 | 5.220 | 5.000 | 5.200 | 4.486 | 2,442,110 |
| 2024-02-26 | 4.990 | 5.250 | 4.970 | 5.140 | 4.434 | 7,866,000 |
| 2024-02-23 | 4.960 | 5.010 | 4.920 | 4.970 | 4.287 | 2,235,458 |
| 2024-02-22 | 4.830 | 5.010 | 4.700 | 4.980 | 4.296 | 9,903,600 |
| 2024-02-21 | 4.650 | 4.890 | 4.560 | 4.800 | 4.141 | 11,232,850 |
| 2024-02-20 | 4.650 | 4.650 | 4.500 | 4.620 | 3.986 | 9,319,600 |
| 2024-02-19 | 4.700 | 4.700 | 4.530 | 4.590 | 3.960 | 7,391,200 |
| 2024-02-16 | 4.560 | 4.660 | 4.430 | 4.650 | 4.011 | 9,103,600 |
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.