Man Wah Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.500 | 4.500 | 4.340 | 4.430 | 3.822 | 4,664,800 |
| 2024-02-14 | 4.700 | 4.700 | 4.430 | 4.490 | 3.873 | 3,043,107 |
| 2024-02-09 | 4.700 | 4.700 | 4.530 | 4.590 | 3.960 | 1,689,200 |
| 2024-02-08 | 4.730 | 4.830 | 4.650 | 4.670 | 4.029 | 4,257,200 |
| 2024-02-07 | 4.840 | 4.940 | 4.760 | 4.770 | 4.115 | 2,104,800 |
| 2024-02-06 | 4.690 | 4.860 | 4.680 | 4.850 | 4.184 | 19,282,510 |
| 2024-02-05 | 4.780 | 4.820 | 4.580 | 4.730 | 4.080 | 3,570,800 |
| 2024-02-02 | 4.950 | 5.080 | 4.800 | 4.820 | 4.158 | 5,936,000 |
| 2024-02-01 | 4.930 | 5.030 | 4.840 | 4.950 | 4.270 | 3,474,000 |
| 2024-01-31 | 4.900 | 4.930 | 4.770 | 4.860 | 4.193 | 6,123,600 |
| 2024-01-30 | 4.880 | 4.980 | 4.760 | 4.900 | 4.227 | 6,209,200 |
| 2024-01-29 | 5.000 | 5.130 | 4.910 | 4.960 | 4.279 | 5,062,666 |
| 2024-01-26 | 4.910 | 5.130 | 4.880 | 5.000 | 4.313 | 6,098,800 |
| 2024-01-25 | 4.760 | 4.980 | 4.760 | 4.950 | 4.270 | 4,765,200 |
| 2024-01-24 | 4.650 | 4.800 | 4.620 | 4.760 | 4.106 | 4,319,600 |
| 2024-01-23 | 4.510 | 4.720 | 4.500 | 4.650 | 4.011 | 7,545,600 |
| 2024-01-22 | 4.680 | 4.700 | 4.480 | 4.510 | 3.891 | 9,169,600 |
| 2024-01-19 | 4.740 | 4.750 | 4.610 | 4.700 | 4.055 | 7,295,443 |
| 2024-01-18 | 4.770 | 4.790 | 4.630 | 4.770 | 4.115 | 5,040,400 |
| 2024-01-17 | 4.940 | 5.000 | 4.690 | 4.770 | 4.115 | 10,393,200 |
| 2024-01-16 | 5.020 | 5.020 | 4.890 | 4.950 | 4.270 | 4,643,600 |
| 2024-01-15 | 5.050 | 5.100 | 4.920 | 5.010 | 4.322 | 1,484,027 |
| 2024-01-12 | 4.980 | 5.110 | 4.910 | 5.050 | 4.356 | 3,170,400 |
| 2024-01-11 | 4.970 | 5.130 | 4.930 | 4.970 | 4.287 | 4,896,000 |
| 2024-01-10 | 4.940 | 5.060 | 4.890 | 5.030 | 4.339 | 2,936,100 |
| 2024-01-09 | 4.890 | 5.100 | 4.880 | 4.940 | 4.262 | 4,071,300 |
| 2024-01-08 | 4.990 | 5.010 | 4.830 | 4.870 | 4.201 | 8,949,200 |
| 2024-01-05 | 5.030 | 5.100 | 4.940 | 4.960 | 4.279 | 2,806,600 |
| 2024-01-04 | 5.050 | 5.060 | 4.960 | 5.030 | 4.339 | 3,387,600 |
| 2024-01-03 | 5.200 | 5.260 | 5.030 | 5.050 | 4.356 | 2,965,600 |
| 2024-01-02 | 5.160 | 5.360 | 5.130 | 5.200 | 4.486 | 3,635,600 |
| 2023-12-29 | 5.200 | 5.350 | 5.180 | 5.350 | 4.615 | 3,861,200 |
| 2023-12-28 | 5.040 | 5.260 | 5.040 | 5.240 | 4.520 | 3,800,400 |
| 2023-12-27 | 5.150 | 5.150 | 5.050 | 5.070 | 4.374 | 2,994,800 |
| 2023-12-22 | 5.150 | 5.270 | 5.090 | 5.090 | 4.391 | 3,206,800 |
| 2023-12-21 | 5.150 | 5.230 | 5.130 | 5.180 | 4.469 | 2,412,000 |
| 2023-12-20 | 5.060 | 5.270 | 5.060 | 5.200 | 4.486 | 7,029,219 |
| 2023-12-19 | 5.070 | 5.190 | 4.990 | 5.050 | 4.356 | 9,219,000 |
| 2023-12-18 | 5.100 | 5.200 | 4.990 | 5.170 | 4.460 | 6,709,426 |
| 2023-12-15 | 4.840 | 5.170 | 4.840 | 5.150 | 4.443 | 8,808,265 |
| 2023-12-14 | 4.910 | 5.070 | 4.910 | 4.930 | 4.253 | 7,710,800 |
| 2023-12-13 | 5.000 | 5.070 | 4.850 | 4.910 | 4.236 | 10,117,820 |
| 2023-12-12 | 5.070 | 5.120 | 5.010 | 5.010 | 4.322 | 3,535,600 |
| 2023-12-11 | 5.050 | 5.050 | 4.920 | 5.020 | 4.331 | 2,700,800 |
| 2023-12-08 | 5.160 | 5.190 | 5.050 | 5.050 | 4.356 | 5,483,400 |
| 2023-12-07 | 5.060 | 5.230 | 5.060 | 5.200 | 4.486 | 8,655,787 |
| 2023-12-06 | 5.020 | 5.160 | 5.000 | 5.140 | 4.434 | 9,089,645 |
| 2023-12-05 | 5.130 | 5.130 | 4.980 | 5.040 | 4.348 | 6,631,200 |
| 2023-12-04 | 5.130 | 5.140 | 5.020 | 5.100 | 4.400 | 5,263,400 |
| 2023-12-01 | 5.230 | 5.240 | 5.040 | 5.160 | 4.451 | 12,752,400 |
| 2023-11-30 | 5.130 | 5.270 | 5.080 | 5.230 | 4.512 | 12,977,000 |
| 2023-11-29 | 5.220 | 5.240 | 5.020 | 5.130 | 4.425 | 14,347,200 |
| 2023-11-28 | 5.350 | 5.400 | 5.170 | 5.170 | 4.460 | 12,008,530 |
| 2023-11-27 | 5.450 | 5.480 | 5.350 | 5.380 | 4.512 | 5,512,800 |
| 2023-11-24 | 5.460 | 5.490 | 5.350 | 5.450 | 4.570 | 5,107,600 |
| 2023-11-23 | 5.430 | 5.490 | 5.350 | 5.470 | 4.587 | 3,036,400 |
| 2023-11-22 | 5.640 | 5.640 | 5.380 | 5.430 | 4.554 | 8,065,000 |
| 2023-11-21 | 5.320 | 5.720 | 5.320 | 5.510 | 4.621 | 9,007,600 |
| 2023-11-20 | 5.350 | 5.500 | 5.350 | 5.490 | 4.604 | 5,968,467 |
| 2023-11-17 | 5.430 | 5.450 | 5.260 | 5.350 | 4.487 | 10,986,200 |
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.