Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.380	6.480	6.290	6.400	5.150	4,944,000
2022-08-25	6.080	6.310	6.080	6.310	5.077	4,684,400
2022-08-24	6.110	6.160	5.960	5.990	4.820	4,351,600
2022-08-23	6.290	6.290	6.080	6.150	4.948	3,809,600
2022-08-22	6.100	6.320	6.030	6.290	5.061	6,074,000
2022-08-19	6.020	6.200	6.020	6.160	4.956	2,756,400
2022-08-18	6.230	6.230	6.050	6.150	4.948	2,601,600
2022-08-17	6.120	6.280	6.000	6.200	4.989	5,081,600
2022-08-16	6.090	6.240	5.950	6.090	4.900	8,386,000
2022-08-15	6.100	6.190	6.020	6.040	4.860	2,983,200
2022-08-12	6.040	6.170	5.890	6.120	4.924	6,630,300
2022-08-11	6.030	6.070	5.920	6.000	4.828	7,142,950
2022-08-10	6.080	6.080	5.760	5.890	4.739	10,072,800
2022-08-09	6.230	6.230	5.910	6.030	4.852	10,919,600
2022-08-08	6.230	6.400	6.170	6.190	4.981	8,463,600
2022-08-05	5.990	6.200	5.790	6.180	4.973	16,983,109
2022-08-04	5.960	6.250	5.780	5.830	4.691	16,162,740
2022-08-03	6.140	6.210	5.880	5.960	4.796	9,250,069
2022-08-02	5.990	6.150	5.800	6.140	4.940	19,035,000
2022-08-01	6.150	6.160	5.930	6.010	4.836	8,476,400
2022-07-29	6.420	6.420	6.060	6.150	4.948	14,673,200
2022-07-28	6.940	6.940	5.800	6.390	5.142	44,381,039
2022-07-27	7.370	7.370	6.900	6.940	5.584	9,815,600
2022-07-26	7.260	7.420	7.130	7.370	5.930	7,009,200
2022-07-25	7.220	7.300	6.900	7.250	5.833	9,826,800
2022-07-22	7.030	7.240	6.950	7.040	5.665	11,261,110
2022-07-21	7.100	7.120	6.890	6.970	5.608	8,062,800
2022-07-20	6.880	7.140	6.880	7.000	5.632	14,713,400
2022-07-19	6.800	6.830	6.460	6.730	5.415	14,622,000
2022-07-18	6.500	6.800	6.360	6.670	5.367	21,104,000
2022-07-15	6.830	6.920	6.590	6.590	5.302	7,404,800
2022-07-14	7.030	7.160	6.860	6.940	5.584	11,038,000
2022-07-13	7.250	7.250	7.020	7.080	5.697	9,648,800
2022-07-12	7.260	7.410	7.020	7.160	5.761	7,252,600
2022-07-11	7.650	7.670	7.230	7.320	5.890	10,064,800
2022-07-08	7.670	7.870	7.580	7.750	6.236	4,268,800
2022-07-07	7.710	7.760	7.400	7.670	6.171	5,492,800
2022-07-06	7.650	7.770	7.400	7.680	6.179	9,057,654
2022-07-05	8.000	8.200	7.490	7.610	6.123	14,303,040
2022-07-04	8.480	8.500	8.050	8.120	6.397	14,380,670
2022-06-30	8.380	8.590	8.230	8.480	6.680	9,874,690
2022-06-29	8.500	8.590	8.050	8.330	6.562	12,369,500
2022-06-28	8.500	8.670	8.190	8.570	6.751	10,563,600
2022-06-27	8.050	8.520	8.050	8.460	6.665	9,947,718
2022-06-24	7.370	8.150	7.370	8.150	6.420	20,929,400
2022-06-23	7.600	7.660	7.300	7.370	5.806	11,534,800
2022-06-22	7.920	8.060	7.430	7.490	5.900	10,706,690
2022-06-21	7.950	8.010	7.680	7.920	6.239	14,088,800
2022-06-20	7.200	7.930	7.170	7.880	6.208	19,314,199
2022-06-17	7.230	7.340	7.030	7.140	5.625	9,672,279
2022-06-16	7.620	7.720	7.160	7.230	5.696	9,731,840
2022-06-15	7.240	7.890	7.240	7.620	6.003	14,891,530
2022-06-14	7.200	7.260	6.970	7.150	5.633	12,743,700
2022-06-13	7.480	7.530	7.210	7.260	5.719	8,071,140
2022-06-10	7.500	7.780	7.380	7.610	5.995	9,856,400
2022-06-09	8.100	8.160	7.540	7.620	6.003	9,836,000
2022-06-08	7.950	8.120	7.850	8.020	6.318	6,309,200
2022-06-07	7.960	8.050	7.680	7.950	6.263	6,280,000
2022-06-06	7.490	7.970	7.410	7.970	6.279	6,563,989
2022-06-02	7.580	7.590	7.360	7.490	5.900	3,875,800

← NewerPage 18 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.