Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.820	7.880	7.590	7.740	6.097	4,564,600
2022-05-31	7.300	7.820	7.250	7.800	6.145	12,398,790
2022-05-30	7.000	7.350	7.000	7.320	5.766	3,909,200
2022-05-27	7.110	7.290	6.970	7.000	5.514	6,466,290
2022-05-26	7.220	7.320	6.900	7.110	5.601	5,593,601
2022-05-25	6.900	7.290	6.760	7.220	5.688	11,930,310
2022-05-24	7.600	7.600	6.770	6.850	5.396	15,023,200
2022-05-23	7.800	7.800	7.390	7.410	5.837	14,169,240
2022-05-20	7.940	8.160	7.680	7.810	6.153	10,609,520
2022-05-19	7.650	8.060	7.520	7.940	6.255	16,634,600
2022-05-18	7.360	7.930	7.360	7.900	6.223	22,154,609
2022-05-17	7.020	7.360	6.950	7.360	5.798	14,590,960
2022-05-16	6.860	7.300	6.860	7.010	5.522	13,596,600
2022-05-13	6.760	6.950	6.760	6.850	5.396	6,277,995
2022-05-12	6.650	6.870	6.590	6.700	5.278	6,815,200
2022-05-11	6.730	7.080	6.650	6.760	5.325	20,352,000
2022-05-10	6.850	6.940	6.640	6.700	5.278	11,627,200
2022-05-06	7.530	7.530	6.910	6.960	5.483	6,899,312
2022-05-05	7.320	7.820	7.320	7.570	5.963	8,732,001
2022-05-04	7.480	7.480	7.220	7.370	5.806	1,366,401
2022-05-03	7.470	7.630	7.250	7.510	5.916	2,309,602
2022-04-29	7.180	7.500	7.020	7.470	5.885	5,928,303
2022-04-28	7.110	7.180	6.910	7.180	5.656	2,263,403
2022-04-27	7.090	7.160	6.580	7.080	5.577	14,721,490
2022-04-26	6.720	7.120	6.610	6.950	5.475	12,760,800
2022-04-25	7.050	7.050	6.560	6.580	5.184	8,538,401
2022-04-22	6.860	7.140	6.700	7.070	5.570	10,275,200
2022-04-21	7.200	7.320	6.830	6.920	5.451	9,710,801
2022-04-20	6.980	7.400	6.880	7.170	5.648	11,524,340
2022-04-19	7.350	7.350	6.800	6.980	5.499	12,909,200
2022-04-14	6.970	7.490	6.950	7.430	5.853	14,566,000
2022-04-13	7.200	7.310	6.760	6.840	5.388	11,859,600
2022-04-12	7.150	7.250	6.660	7.160	5.640	19,795,910
2022-04-11	7.570	7.750	6.990	7.140	5.625	19,965,109
2022-04-08	7.720	7.900	7.360	7.650	6.026	14,867,600
2022-04-07	8.310	8.390	7.620	7.720	6.082	17,037,730
2022-04-06	8.640	8.640	8.140	8.260	6.507	14,228,400
2022-04-04	8.470	8.850	8.380	8.640	6.806	5,865,513
2022-04-01	8.300	8.580	8.130	8.550	6.735	8,169,513
2022-03-31	8.530	8.740	8.520	8.590	6.767	4,432,604
2022-03-30	8.280	8.960	8.200	8.880	6.995	11,218,250
2022-03-29	8.300	8.680	8.100	8.270	6.515	7,469,600
2022-03-28	8.320	8.460	7.960	8.380	6.602	7,586,400
2022-03-25	8.820	9.070	8.480	8.480	6.680	13,884,560
2022-03-24	8.450	9.000	8.380	8.820	6.948	25,735,500
2022-03-23	8.460	8.760	8.280	8.530	6.720	13,820,400
2022-03-22	8.480	8.560	7.850	8.460	6.665	25,990,000
2022-03-21	9.260	9.260	8.310	8.480	6.680	12,029,200
2022-03-18	8.850	9.190	8.410	9.080	7.153	13,165,160
2022-03-17	8.020	9.100	8.020	8.850	6.972	24,512,320
2022-03-16	7.300	8.050	6.970	7.800	6.145	24,599,520
2022-03-15	7.000	7.700	6.960	7.010	5.522	17,485,160
2022-03-14	7.860	8.170	7.290	7.380	5.814	22,532,000
2022-03-11	8.450	8.450	7.800	8.170	6.436	14,220,540
2022-03-10	8.700	8.960	8.490	8.600	6.775	10,834,470
2022-03-09	8.000	8.430	7.820	8.370	6.594	20,748,051
2022-03-08	8.300	8.630	8.040	8.080	6.365	14,675,400
2022-03-07	8.940	8.940	8.190	8.540	6.728	17,387,199
2022-03-04	9.100	9.340	8.910	8.960	7.058	10,641,200
2022-03-03	9.420	9.510	9.030	9.230	7.271	8,782,043

← NewerPage 19 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.