Man Wah Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 6.410 | 6.650 | 6.130 | 6.290 | 5.061 | 19,291,600 |
| 2022-11-21 | 6.510 | 6.510 | 6.090 | 6.350 | 5.109 | 8,255,058 |
| 2022-11-18 | 7.000 | 7.000 | 6.540 | 6.630 | 5.335 | 8,747,538 |
| 2022-11-17 | 6.850 | 6.910 | 6.540 | 6.840 | 5.504 | 11,990,400 |
| 2022-11-16 | 6.880 | 7.440 | 6.770 | 6.850 | 5.512 | 34,128,406 |
| 2022-11-15 | 6.200 | 7.150 | 6.050 | 6.880 | 5.536 | 31,663,051 |
| 2022-11-14 | 6.370 | 6.770 | 6.060 | 6.190 | 4.981 | 25,196,609 |
| 2022-11-11 | 5.560 | 6.030 | 5.510 | 5.950 | 4.787 | 19,219,180 |
| 2022-11-10 | 5.310 | 5.410 | 5.180 | 5.240 | 4.216 | 5,346,000 |
| 2022-11-09 | 5.460 | 5.550 | 5.300 | 5.360 | 4.313 | 4,262,000 |
| 2022-11-08 | 5.560 | 5.590 | 5.350 | 5.460 | 4.393 | 2,991,274 |
| 2022-11-07 | 5.270 | 5.600 | 5.240 | 5.560 | 4.474 | 9,395,485 |
| 2022-11-04 | 4.960 | 5.310 | 4.930 | 5.240 | 4.216 | 13,316,800 |
| 2022-11-03 | 5.030 | 5.060 | 4.860 | 5.020 | 4.039 | 8,067,968 |
| 2022-11-02 | 4.760 | 5.100 | 4.530 | 4.980 | 4.007 | 4,392,553 |
| 2022-11-01 | 4.390 | 4.800 | 4.330 | 4.760 | 3.830 | 8,495,845 |
| 2022-10-31 | 4.500 | 4.540 | 4.350 | 4.380 | 3.524 | 5,691,600 |
| 2022-10-28 | 4.860 | 4.870 | 4.450 | 4.460 | 3.589 | 4,189,600 |
| 2022-10-27 | 4.780 | 5.090 | 4.770 | 4.860 | 3.910 | 7,370,102 |
| 2022-10-26 | 4.580 | 4.860 | 4.550 | 4.690 | 3.774 | 10,101,500 |
| 2022-10-25 | 4.640 | 4.750 | 4.470 | 4.580 | 3.685 | 8,597,600 |
| 2022-10-24 | 5.050 | 5.100 | 4.670 | 4.760 | 3.830 | 10,026,200 |
| 2022-10-21 | 5.070 | 5.150 | 4.980 | 4.990 | 4.015 | 2,154,000 |
| 2022-10-20 | 5.020 | 5.180 | 4.900 | 5.070 | 4.079 | 4,278,800 |
| 2022-10-19 | 5.190 | 5.360 | 5.070 | 5.110 | 4.112 | 3,257,600 |
| 2022-10-18 | 5.070 | 5.300 | 5.000 | 5.280 | 4.248 | 2,536,325 |
| 2022-10-17 | 5.100 | 5.120 | 4.960 | 5.030 | 4.047 | 6,260,678 |
| 2022-10-14 | 5.250 | 5.420 | 5.160 | 5.170 | 4.160 | 7,300,400 |
| 2022-10-13 | 5.090 | 5.330 | 5.090 | 5.180 | 4.168 | 7,072,800 |
| 2022-10-12 | 5.000 | 5.230 | 4.750 | 5.200 | 4.184 | 10,616,000 |
| 2022-10-11 | 4.700 | 5.030 | 4.700 | 5.000 | 4.023 | 10,389,800 |
| 2022-10-10 | 5.180 | 5.180 | 4.730 | 4.880 | 3.927 | 7,424,000 |
| 2022-10-07 | 5.330 | 5.330 | 5.140 | 5.140 | 4.136 | 1,286,217 |
| 2022-10-06 | 5.430 | 5.430 | 5.260 | 5.330 | 4.289 | 2,250,900 |
| 2022-10-05 | 5.180 | 5.350 | 5.090 | 5.290 | 4.256 | 4,411,304 |
| 2022-10-03 | 5.000 | 5.100 | 4.810 | 4.970 | 3.999 | 1,956,583 |
| 2022-09-30 | 5.010 | 5.090 | 4.860 | 5.000 | 4.023 | 3,875,227 |
| 2022-09-29 | 5.320 | 5.510 | 5.000 | 5.020 | 4.039 | 3,196,887 |
| 2022-09-28 | 5.420 | 5.450 | 5.260 | 5.290 | 4.256 | 4,412,400 |
| 2022-09-27 | 5.290 | 5.530 | 5.130 | 5.460 | 4.393 | 6,321,200 |
| 2022-09-26 | 5.200 | 5.370 | 5.170 | 5.240 | 4.216 | 2,409,200 |
| 2022-09-23 | 5.380 | 5.440 | 5.200 | 5.200 | 4.184 | 4,648,338 |
| 2022-09-22 | 5.400 | 5.440 | 5.210 | 5.360 | 4.313 | 8,146,000 |
| 2022-09-21 | 5.580 | 5.580 | 5.410 | 5.450 | 4.385 | 6,076,400 |
| 2022-09-20 | 5.560 | 5.750 | 5.560 | 5.670 | 4.562 | 2,656,000 |
| 2022-09-19 | 5.660 | 5.700 | 5.430 | 5.570 | 4.482 | 5,747,125 |
| 2022-09-16 | 5.980 | 6.000 | 5.570 | 5.660 | 4.554 | 17,569,939 |
| 2022-09-15 | 5.890 | 6.160 | 5.830 | 5.980 | 4.812 | 8,615,600 |
| 2022-09-14 | 5.900 | 5.980 | 5.780 | 5.940 | 4.779 | 5,219,322 |
| 2022-09-13 | 5.950 | 6.170 | 5.870 | 6.100 | 4.908 | 7,609,036 |
| 2022-09-09 | 5.610 | 5.900 | 5.610 | 5.850 | 4.707 | 4,626,648 |
| 2022-09-08 | 5.600 | 5.650 | 5.520 | 5.600 | 4.506 | 3,349,624 |
| 2022-09-07 | 5.620 | 5.790 | 5.620 | 5.650 | 4.546 | 2,583,200 |
| 2022-09-06 | 5.720 | 5.770 | 5.540 | 5.710 | 4.594 | 3,508,610 |
| 2022-09-05 | 5.950 | 5.950 | 5.680 | 5.720 | 4.602 | 5,111,924 |
| 2022-09-02 | 6.030 | 6.030 | 5.850 | 5.950 | 4.787 | 4,440,000 |
| 2022-09-01 | 6.150 | 6.280 | 6.020 | 6.030 | 4.852 | 6,084,776 |
| 2022-08-31 | 6.100 | 6.250 | 6.020 | 6.220 | 5.005 | 7,591,200 |
| 2022-08-30 | 6.120 | 6.170 | 6.040 | 6.080 | 4.892 | 2,458,800 |
| 2022-08-29 | 6.230 | 6.280 | 6.070 | 6.210 | 4.997 | 4,595,008 |
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.