Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.450	5.570	5.400	5.500	4.526	6,696,400
2023-05-22	5.340	5.530	5.340	5.480	4.509	11,633,200
2023-05-19	5.400	5.440	5.270	5.340	4.394	17,402,000
2023-05-18	5.400	5.480	5.220	5.390	4.435	20,862,670
2023-05-17	5.610	5.680	5.350	5.360	4.410	20,454,801
2023-05-16	6.360	6.360	5.600	5.620	4.624	19,299,600
2023-05-15	6.000	6.100	5.860	6.010	4.945	13,486,440
2023-05-12	6.200	6.260	5.950	6.010	4.945	11,431,480
2023-05-11	6.200	6.200	6.050	6.200	5.102	6,206,400
2023-05-10	6.500	6.500	6.170	6.230	5.126	4,225,067
2023-05-09	6.450	6.560	6.370	6.430	5.291	5,466,891
2023-05-08	6.480	6.570	6.280	6.360	5.233	8,947,200
2023-05-05	6.710	6.710	6.430	6.560	5.398	7,695,139
2023-05-04	6.610	6.760	6.550	6.700	5.513	5,868,072
2023-05-03	6.520	6.620	6.350	6.610	5.439	3,360,848
2023-05-02	6.720	6.720	6.470	6.570	5.406	2,390,400
2023-04-28	6.700	6.760	6.560	6.580	5.414	2,923,156
2023-04-27	6.610	6.720	6.440	6.680	5.496	4,382,800
2023-04-26	6.430	6.730	6.330	6.610	5.439	7,208,800
2023-04-25	6.550	6.580	6.340	6.430	5.291	3,722,800
2023-04-24	6.690	6.820	6.410	6.620	5.447	7,539,600
2023-04-21	6.700	6.800	6.600	6.610	5.439	2,809,688
2023-04-20	6.770	6.880	6.640	6.690	5.505	4,397,200
2023-04-19	6.930	6.930	6.690	6.750	5.554	6,191,156
2023-04-18	7.000	7.000	6.850	6.890	5.669	5,619,600
2023-04-17	6.950	7.050	6.830	7.000	5.760	7,460,800
2023-04-14	6.960	7.080	6.870	6.970	5.735	5,314,000
2023-04-13	6.780	7.000	6.610	6.960	5.727	7,181,400
2023-04-12	7.020	7.020	6.770	6.800	5.595	5,791,867
2023-04-11	6.790	7.090	6.790	6.930	5.702	9,239,386
2023-04-06	6.520	6.750	6.520	6.750	5.554	11,122,060
2023-04-04	6.740	6.740	6.270	6.560	5.398	12,394,060
2023-04-03	6.470	6.720	6.470	6.720	5.529	8,940,400
2023-03-31	6.660	6.790	6.410	6.470	5.324	10,623,370
2023-03-30	6.690	6.790	6.420	6.600	5.431	10,542,260
2023-03-29	6.700	6.830	6.500	6.640	5.464	7,972,690
2023-03-28	6.760	6.760	6.560	6.670	5.488	3,838,000
2023-03-27	6.930	6.930	6.530	6.580	5.414	7,802,400
2023-03-24	7.220	7.220	6.780	6.780	5.579	6,710,400
2023-03-23	7.150	7.150	6.920	7.140	5.875	10,602,000
2023-03-22	7.230	7.310	7.070	7.140	5.875	5,020,800
2023-03-21	6.960	7.120	6.710	7.120	5.858	12,374,320
2023-03-20	7.570	7.580	6.710	6.800	5.595	12,254,800
2023-03-17	7.350	7.350	7.070	7.150	5.883	7,326,640
2023-03-16	7.220	7.300	7.080	7.160	5.891	6,786,445
2023-03-15	7.150	7.380	7.080	7.240	5.957	9,877,737
2023-03-14	7.540	7.540	6.890	6.950	5.719	18,243,801
2023-03-13	7.630	7.740	7.410	7.520	6.188	12,939,200
2023-03-10	7.660	7.730	7.390	7.500	6.171	11,820,250
2023-03-09	8.070	8.090	7.750	7.810	6.426	6,112,000
2023-03-08	8.260	8.310	8.070	8.110	6.673	11,850,400
2023-03-07	8.230	8.540	8.180	8.300	6.829	6,945,120
2023-03-06	8.500	8.560	8.100	8.250	6.788	8,727,636
2023-03-03	8.610	8.680	8.550	8.580	7.060	3,962,049
2023-03-02	8.490	8.590	8.290	8.540	7.027	4,214,325
2023-03-01	8.020	8.490	8.020	8.490	6.986	8,310,800
2023-02-28	8.000	8.200	7.930	8.020	6.599	3,996,400
2023-02-27	8.110	8.210	7.780	8.000	6.583	5,536,400
2023-02-24	8.420	8.420	8.090	8.110	6.673	3,965,201
2023-02-23	8.740	8.740	8.330	8.380	6.895	7,937,761

← NewerPage 15 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.