Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.560	8.760	8.510	8.680	7.142	8,854,290
2023-02-21	8.660	8.690	8.420	8.550	7.035	5,280,515
2023-02-20	8.070	8.700	7.930	8.660	7.126	14,223,690
2023-02-17	8.180	8.340	8.000	8.080	6.648	5,548,049
2023-02-16	8.380	8.510	8.110	8.180	6.731	5,153,061
2023-02-15	8.570	8.600	8.320	8.380	6.895	5,218,758
2023-02-14	8.470	8.720	8.420	8.570	7.052	4,522,133
2023-02-13	8.350	8.620	8.200	8.550	7.035	4,464,728
2023-02-10	8.440	8.750	8.330	8.350	6.871	7,476,408
2023-02-09	8.280	8.550	8.280	8.550	7.035	6,230,282
2023-02-08	8.350	8.550	8.210	8.290	6.821	6,574,810
2023-02-07	8.540	8.740	8.300	8.380	6.895	4,500,785
2023-02-06	8.830	8.830	8.350	8.480	6.978	7,887,098
2023-02-03	9.090	9.120	8.700	8.910	7.331	5,134,378
2023-02-02	9.060	9.390	8.990	9.080	7.471	6,444,860
2023-02-01	9.040	9.090	8.700	9.000	7.405	13,492,510
2023-01-31	9.180	9.420	8.950	9.040	7.438	5,440,717
2023-01-30	9.760	9.810	9.210	9.260	7.619	7,577,200
2023-01-27	9.640	10.180	9.640	9.780	8.047	7,705,305
2023-01-26	9.160	9.660	9.160	9.640	7.932	5,013,689
2023-01-20	8.980	9.270	8.980	9.160	7.537	4,441,200
2023-01-19	8.760	8.900	8.660	8.890	7.315	2,404,944
2023-01-18	8.850	8.860	8.570	8.670	7.134	3,038,000
2023-01-17	8.890	8.990	8.570	8.690	7.150	2,273,644
2023-01-16	9.030	9.140	8.760	8.840	7.274	3,421,386
2023-01-13	8.520	9.120	8.520	8.970	7.381	9,421,190
2023-01-12	8.850	8.920	8.580	8.660	7.126	2,782,799
2023-01-11	8.720	9.050	8.600	8.670	7.134	7,144,702
2023-01-10	8.750	8.940	8.550	8.720	7.175	6,063,799
2023-01-09	8.730	9.320	8.690	8.850	7.282	10,166,370
2023-01-06	8.340	8.870	8.340	8.510	7.002	14,897,200
2023-01-05	8.190	8.400	8.110	8.340	6.862	6,085,199
2023-01-04	7.860	8.330	7.860	8.200	6.747	7,366,114
2023-01-03	7.680	7.860	7.460	7.830	6.443	3,247,201
2022-12-30	7.620	7.840	7.510	7.770	6.393	2,895,441
2022-12-29	7.700	7.740	7.440	7.620	6.270	3,257,600
2022-12-28	7.910	7.960	7.600	7.770	6.393	9,236,400
2022-12-23	7.900	7.960	7.730	7.890	6.492	2,341,356
2022-12-22	7.860	7.980	7.680	7.910	6.509	4,559,223
2022-12-21	7.490	7.680	7.310	7.630	6.278	5,665,750
2022-12-20	7.570	7.580	7.250	7.390	6.081	5,401,015
2022-12-19	7.900	8.040	7.560	7.590	6.245	5,799,281
2022-12-16	7.680	7.970	7.500	7.920	6.517	7,160,400
2022-12-15	7.820	7.890	7.560	7.660	6.303	3,461,200
2022-12-14	7.880	7.880	7.690	7.820	6.434	7,575,400
2022-12-13	7.900	8.080	7.750	7.800	6.418	13,345,830
2022-12-12	8.270	8.330	7.800	7.900	6.500	12,184,800
2022-12-09	7.770	8.500	7.770	8.340	6.862	19,958,801
2022-12-08	7.620	7.750	7.460	7.620	6.270	9,830,694
2022-12-07	7.800	8.190	7.460	7.500	6.171	12,661,260
2022-12-06	7.800	8.070	7.660	7.800	6.418	13,607,650
2022-12-05	7.530	8.170	7.530	7.940	6.533	28,242,279
2022-12-02	7.620	7.700	7.330	7.410	6.097	13,593,310
2022-12-01	7.260	7.880	7.260	7.600	6.253	22,701,000
2022-11-30	6.790	7.150	6.690	7.110	5.850	15,145,010
2022-11-29	6.600	6.840	6.570	6.790	5.587	15,672,180
2022-11-28	6.580	6.580	6.200	6.430	5.291	8,298,000
2022-11-25	6.660	6.910	6.590	6.780	5.455	10,412,000
2022-11-24	6.510	6.750	6.510	6.700	5.391	6,321,313
2022-11-23	6.290	6.530	6.120	6.400	5.150	7,117,600

← NewerPage 16 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.