Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.700	9.950	9.420	9.460	7.452	12,506,800
2022-03-01	9.300	9.740	9.270	9.650	7.602	13,904,000
2022-02-28	9.400	9.420	8.930	9.150	7.208	22,778,000
2022-02-25	9.430	9.670	9.220	9.330	7.350	10,876,400
2022-02-24	10.140	10.220	9.230	9.420	7.421	21,012,000
2022-02-23	10.220	10.240	9.930	10.100	7.956	10,610,800
2022-02-22	10.400	10.460	10.000	10.120	7.972	14,550,000
2022-02-21	10.700	10.840	10.420	10.640	8.382	6,844,800
2022-02-18	11.140	11.200	10.680	10.700	8.429	10,734,000
2022-02-17	11.100	11.360	10.920	11.140	8.776	10,923,200
2022-02-16	10.820	11.040	10.780	10.980	8.650	4,754,400
2022-02-15	10.700	11.000	10.600	10.800	8.508	13,124,000
2022-02-14	11.200	11.380	10.600	10.700	8.429	16,861,301
2022-02-11	11.440	11.960	11.240	11.380	8.965	8,594,800
2022-02-10	11.380	11.480	11.140	11.340	8.933	4,683,200
2022-02-09	11.380	11.700	10.900	11.280	8.886	15,841,200
2022-02-08	11.620	11.620	10.620	11.160	8.792	22,021,109
2022-02-07	12.400	12.480	11.560	11.620	9.154	16,269,200
2022-02-04	11.980	12.400	11.760	12.180	9.595	4,156,250
2022-01-31	11.700	12.220	11.700	11.980	9.437	1,451,600
2022-01-28	12.100	12.120	11.600	11.760	9.264	2,912,200
2022-01-27	12.800	12.800	11.920	12.040	9.485	6,987,000
2022-01-26	12.840	13.060	12.660	12.740	10.036	11,075,300
2022-01-25	13.000	13.380	12.740	12.920	10.178	7,393,378
2022-01-24	13.100	13.700	12.800	13.300	10.477	10,495,460
2022-01-21	13.080	13.780	13.080	13.380	10.540	15,996,000
2022-01-20	12.920	14.420	12.760	13.400	10.556	31,038,150
2022-01-19	12.760	13.280	12.500	12.800	10.083	17,766,801
2022-01-18	12.080	12.780	11.600	12.540	9.879	18,217,600
2022-01-17	12.000	12.240	11.600	11.700	9.217	9,790,400
2022-01-14	11.840	12.160	11.360	12.000	9.453	18,323,619
2022-01-13	12.000	12.240	11.700	11.840	9.327	10,052,800
2022-01-12	11.700	12.060	11.600	11.920	9.390	10,965,330
2022-01-11	11.540	11.940	11.340	11.600	9.138	10,914,710
2022-01-10	10.500	11.580	10.420	11.500	9.059	20,567,320
2022-01-07	10.700	10.700	10.220	10.400	8.193	25,168,801
2022-01-06	11.460	11.460	10.460	10.640	8.382	23,122,400
2022-01-05	11.320	11.400	10.860	11.280	8.886	9,881,200
2022-01-04	11.740	11.760	11.100	11.260	8.870	13,412,000
2022-01-03	12.000	12.000	11.500	11.540	9.091	2,389,200
2021-12-31	12.000	12.220	11.980	12.080	9.516	1,048,000
2021-12-30	11.860	12.100	11.740	11.920	9.390	3,246,000
2021-12-29	11.880	12.220	11.780	11.900	9.374	3,735,600
2021-12-28	11.500	12.340	11.400	11.900	9.374	13,567,120
2021-12-24	11.500	11.680	11.240	11.500	9.059	5,640,400
2021-12-23	11.920	11.940	11.480	11.500	9.059	7,263,600
2021-12-22	11.660	11.960	11.440	11.880	9.359	12,796,000
2021-12-21	11.680	11.780	11.300	11.580	9.122	22,622,869
2021-12-20	12.220	12.480	11.540	11.640	9.170	17,624,100
2021-12-17	12.000	12.420	11.920	12.220	9.627	21,518,340
2021-12-16	11.760	12.020	11.180	11.980	9.437	16,224,770
2021-12-15	11.920	12.060	11.220	11.360	8.949	19,231,480
2021-12-14	12.760	12.760	11.720	11.900	9.374	16,437,570
2021-12-13	12.760	13.360	12.760	12.800	10.083	20,748,801
2021-12-10	12.880	13.000	12.520	12.600	9.926	10,238,800
2021-12-09	13.200	13.540	12.300	12.980	10.225	36,001,559
2021-12-08	12.020	12.380	11.720	11.920	9.390	13,598,910
2021-12-07	11.740	12.140	11.600	12.000	9.453	14,224,440
2021-12-06	11.480	11.800	11.200	11.260	8.870	11,264,030
2021-12-03	11.580	11.760	11.400	11.520	9.075	6,685,600

← NewerPage 20 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.