Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.010	6.090	5.890	5.980	5.015	6,297,200
2023-08-17	6.000	6.060	5.740	6.010	5.040	4,674,967
2023-08-16	5.930	6.080	5.870	5.990	5.023	4,772,800
2023-08-15	5.850	6.100	5.790	5.980	5.015	4,423,200
2023-08-14	5.950	5.950	5.700	5.880	4.931	7,228,639
2023-08-11	6.480	6.480	5.980	6.040	5.065	6,015,600
2023-08-10	6.260	6.340	6.110	6.300	5.283	4,199,200
2023-08-09	6.400	6.400	6.160	6.290	5.275	10,757,100
2023-08-08	6.450	6.480	6.300	6.350	5.325	7,003,700
2023-08-07	6.760	6.760	6.420	6.590	5.526	3,580,552
2023-08-04	6.760	6.950	6.510	6.640	5.568	11,856,310
2023-08-03	6.440	6.760	6.320	6.740	5.652	9,566,000
2023-08-02	6.540	6.650	6.340	6.450	5.409	10,510,800
2023-08-01	6.730	6.890	6.500	6.580	5.518	14,285,050
2023-07-31	7.100	7.160	6.710	6.720	5.635	20,438,539
2023-07-28	6.130	6.610	6.100	6.560	5.501	17,574,400
2023-07-27	6.020	6.290	5.900	6.180	5.183	11,779,200
2023-07-26	6.140	6.140	5.920	6.020	5.048	5,928,200
2023-07-25	5.900	6.180	5.900	6.010	5.040	17,392,000
2023-07-24	5.710	5.770	5.600	5.680	4.763	5,964,800
2023-07-21	5.860	5.890	5.720	5.780	4.847	3,567,600
2023-07-20	5.680	5.900	5.680	5.790	4.856	7,200,400
2023-07-19	5.510	5.710	5.430	5.680	4.763	4,502,708
2023-07-18	5.600	5.630	5.450	5.580	4.679	6,738,400
2023-07-14	5.820	5.850	5.630	5.700	4.780	6,598,000
2023-07-13	5.620	5.900	5.600	5.820	4.881	10,888,000
2023-07-12	5.600	5.600	5.470	5.570	4.671	7,847,200
2023-07-11	5.470	5.520	5.390	5.500	4.612	7,046,200
2023-07-10	5.400	5.450	5.320	5.350	4.487	8,172,325
2023-07-07	5.230	5.340	5.210	5.260	4.411	7,055,600
2023-07-06	5.310	5.310	5.120	5.210	4.369	5,253,200
2023-07-05	5.330	5.450	5.290	5.340	4.478	5,084,800
2023-07-04	5.220	5.420	5.220	5.360	4.495	7,043,600
2023-07-03	5.300	5.390	5.240	5.310	4.369	6,286,000
2023-06-30	5.100	5.300	5.100	5.230	4.303	7,549,600
2023-06-29	5.210	5.220	5.030	5.050	4.155	2,380,000
2023-06-28	5.200	5.260	5.060	5.180	4.262	4,358,400
2023-06-27	4.970	5.250	4.970	5.190	4.270	6,999,200
2023-06-26	4.970	5.090	4.930	4.970	4.089	6,073,600
2023-06-23	5.000	5.030	4.880	4.960	4.081	3,677,400
2023-06-21	5.200	5.200	4.990	5.020	4.131	5,165,000
2023-06-20	5.300	5.320	5.100	5.170	4.254	9,007,668
2023-06-19	5.480	5.480	5.160	5.250	4.320	7,106,800
2023-06-16	5.540	5.610	5.450	5.480	4.509	14,565,800
2023-06-15	5.270	5.520	5.160	5.500	4.526	10,994,400
2023-06-14	5.000	5.250	5.000	5.150	4.238	9,162,000
2023-06-13	5.090	5.160	4.980	5.000	4.114	12,432,400
2023-06-12	5.080	5.080	4.930	5.000	4.114	9,641,716
2023-06-09	4.980	5.140	4.980	5.050	4.155	13,648,000
2023-06-08	5.280	5.300	4.770	4.980	4.098	36,738,398
2023-06-07	5.300	5.330	5.140	5.280	4.345	9,286,700
2023-06-06	5.250	5.540	5.160	5.200	4.279	14,037,460
2023-06-05	5.420	5.420	5.150	5.250	4.320	10,799,400
2023-06-02	5.260	5.420	5.200	5.360	4.410	13,313,000
2023-06-01	5.000	5.230	5.000	5.120	4.213	9,182,700
2023-05-31	5.220	5.220	4.990	5.130	4.221	18,029,930
2023-05-30	5.180	5.230	5.050	5.180	4.262	7,643,938
2023-05-29	5.200	5.220	5.050	5.130	4.221	9,545,400
2023-05-25	5.310	5.400	5.160	5.230	4.303	6,967,200
2023-05-24	5.430	5.470	5.280	5.300	4.361	8,163,800

← NewerPage 14 of 21 · 1,234 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.