Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.490	5.580	5.410	5.500	4.612	12,864,400
2023-11-15	5.300	5.500	5.220	5.460	4.579	11,350,400
2023-11-14	5.130	5.250	5.090	5.220	4.378	4,844,400
2023-11-13	5.170	5.170	5.010	5.120	4.294	3,808,000
2023-11-10	5.140	5.200	5.090	5.110	4.285	3,113,600
2023-11-09	5.270	5.270	5.150	5.180	4.344	2,298,000
2023-11-08	5.190	5.250	5.120	5.220	4.378	5,138,400
2023-11-07	5.270	5.270	5.120	5.160	4.327	3,318,800
2023-11-06	5.230	5.330	5.200	5.270	4.420	8,413,600
2023-11-03	4.960	5.220	4.960	5.180	4.344	5,152,800
2023-11-02	5.040	5.100	4.900	5.000	4.193	11,936,900
2023-11-01	4.950	4.950	4.810	4.900	4.109	1,048,800
2023-10-31	5.010	5.010	4.800	4.860	4.076	4,404,740
2023-10-30	4.830	4.950	4.740	4.930	4.134	8,239,200
2023-10-27	4.760	4.890	4.670	4.860	4.076	12,663,200
2023-10-26	4.800	4.840	4.650	4.720	3.958	6,662,000
2023-10-25	4.900	5.080	4.770	4.800	4.025	3,292,000
2023-10-24	4.800	4.850	4.700	4.810	4.034	6,343,344
2023-10-20	4.970	4.970	4.740	4.830	4.051	5,363,200
2023-10-19	4.960	5.020	4.890	4.910	4.118	4,414,800
2023-10-18	5.100	5.100	4.980	5.000	4.193	2,752,400
2023-10-17	5.110	5.240	5.020	5.100	4.277	5,993,600
2023-10-16	5.100	5.190	5.030	5.070	4.252	3,723,200
2023-10-13	5.290	5.290	5.140	5.140	4.310	4,685,200
2023-10-12	5.250	5.340	5.250	5.320	4.461	4,320,000
2023-10-11	5.190	5.300	5.130	5.250	4.403	10,412,400
2023-10-10	5.280	5.320	5.030	5.080	4.260	7,656,400
2023-10-09	5.310	5.360	5.140	5.210	4.369	4,268,000
2023-10-06	5.410	5.440	5.280	5.300	4.445	2,304,400
2023-10-05	5.440	5.440	5.280	5.360	4.495	679,200
2023-10-04	5.230	5.340	5.160	5.300	4.445	1,841,600
2023-10-03	5.480	5.480	5.210	5.320	4.461	4,360,000
2023-09-29	5.450	5.540	5.360	5.500	4.612	4,254,000
2023-09-28	5.520	5.530	5.230	5.310	4.453	7,350,000
2023-09-27	5.610	5.610	5.420	5.490	4.604	7,147,600
2023-09-26	5.560	5.610	5.480	5.530	4.638	6,033,065
2023-09-25	5.780	5.790	5.630	5.640	4.730	3,350,800
2023-09-22	5.760	5.830	5.670	5.770	4.839	4,700,400
2023-09-21	5.660	5.820	5.510	5.760	4.830	11,926,800
2023-09-20	5.710	5.740	5.620	5.620	4.713	5,227,076
2023-09-19	5.980	5.980	5.540	5.710	4.789	6,781,200
2023-09-18	5.860	5.920	5.700	5.820	4.881	6,541,200
2023-09-15	5.720	5.950	5.590	5.840	4.898	8,016,400
2023-09-14	5.790	5.830	5.600	5.760	4.830	4,784,400
2023-09-13	5.680	5.850	5.650	5.750	4.822	4,769,200
2023-09-12	5.760	5.890	5.620	5.770	4.839	3,513,600
2023-09-11	5.860	5.990	5.730	5.850	4.906	2,236,800
2023-09-07	6.180	6.180	5.890	5.910	4.956	5,115,400
2023-09-06	6.060	6.210	5.940	6.180	5.183	6,122,000
2023-09-05	6.300	6.300	6.050	6.110	5.124	3,942,000
2023-09-04	6.000	6.280	5.830	6.220	5.216	21,930,119
2023-08-31	5.870	5.910	5.660	5.700	4.780	2,360,000
2023-08-30	6.060	6.060	5.730	5.740	4.814	2,161,600
2023-08-29	5.660	5.930	5.620	5.880	4.931	3,111,600
2023-08-28	5.880	6.020	5.660	5.700	4.780	5,224,000
2023-08-25	5.630	5.730	5.460	5.690	4.772	6,489,600
2023-08-24	5.710	5.860	5.620	5.700	4.780	7,144,800
2023-08-23	5.900	5.900	5.690	5.710	4.789	4,240,480
2023-08-22	5.960	6.050	5.860	5.900	4.948	5,391,120
2023-08-21	5.910	6.060	5.870	5.960	4.998	5,599,765

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.