Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.780	4.870	4.760	4.810	4.672	3,128,186
2026-01-26	4.680	4.820	4.660	4.780	4.643	8,100,042
2026-01-23	4.640	4.760	4.640	4.680	4.546	6,913,200
2026-01-22	4.530	4.670	4.530	4.640	4.507	4,464,928
2026-01-21	4.560	4.610	4.500	4.550	4.420	5,436,065
2026-01-20	4.510	4.610	4.500	4.580	4.449	3,388,000
2026-01-19	4.560	4.570	4.490	4.510	4.381	2,548,000
2026-01-16	4.660	4.740	4.540	4.550	4.420	5,406,271
2026-01-15	4.760	4.790	4.640	4.650	4.517	9,005,653
2026-01-14	4.880	4.950	4.750	4.780	4.643	22,176,051
2026-01-13	4.850	4.950	4.840	4.910	4.769	9,426,236
2026-01-12	4.680	4.870	4.670	4.850	4.711	7,609,200
2026-01-09	4.690	4.720	4.610	4.680	4.546	1,767,232
2026-01-08	4.650	4.700	4.520	4.690	4.556	6,825,687
2026-01-07	4.560	4.610	4.530	4.610	4.478	2,146,404
2026-01-06	4.610	4.640	4.520	4.560	4.429	8,098,433
2026-01-05	4.640	4.680	4.540	4.650	4.517	2,500,042
2026-01-02	4.610	4.650	4.570	4.640	4.507	1,057,200
2025-12-31	4.560	4.610	4.520	4.570	4.439	1,400,000
2025-12-30	4.630	4.650	4.510	4.550	4.420	5,798,602
2025-12-29	4.890	4.890	4.600	4.630	4.497	3,530,917
2025-12-24	4.890	4.890	4.790	4.820	4.682	907,615
2025-12-23	4.890	4.900	4.760	4.880	4.740	8,137,200
2025-12-22	4.770	4.880	4.650	4.840	4.701	9,823,600
2025-12-19	4.430	4.940	4.400	4.750	4.614	22,409,881
2025-12-18	4.410	4.440	4.340	4.400	4.274	2,832,800
2025-12-17	4.440	4.440	4.330	4.410	4.284	3,743,682
2025-12-16	4.550	4.550	4.380	4.410	4.284	6,604,819
2025-12-15	4.500	4.580	4.470	4.530	4.400	1,265,200
2025-12-12	4.530	4.550	4.480	4.540	4.410	1,848,962
2025-12-11	4.560	4.570	4.460	4.490	4.361	1,965,600
2025-12-10	4.540	4.540	4.460	4.510	4.381	2,594,400
2025-12-09	4.620	4.720	4.510	4.530	4.400	3,629,367
2025-12-08	4.690	4.780	4.590	4.620	4.488	6,520,823
2025-12-05	4.700	4.700	4.610	4.660	4.526	3,396,619
2025-12-04	4.670	4.740	4.620	4.680	4.546	2,704,941
2025-12-03	4.740	4.740	4.650	4.690	4.556	2,611,679
2025-12-02	4.710	4.800	4.710	4.740	4.604	2,766,901
2025-12-01	4.680	4.760	4.630	4.710	4.575	2,760,932
2025-11-28	4.750	4.790	4.720	4.770	4.488	2,359,600
2025-11-27	4.720	4.820	4.690	4.760	4.478	2,269,143
2025-11-26	4.750	4.830	4.720	4.790	4.506	2,399,564
2025-11-25	4.740	4.790	4.700	4.750	4.469	2,893,600
2025-11-24	4.800	4.850	4.720	4.730	4.450	2,170,400
2025-11-21	4.750	4.820	4.700	4.770	4.488	3,767,683
2025-11-20	4.850	4.880	4.780	4.820	4.535	6,765,600
2025-11-19	5.100	5.110	4.800	4.840	4.553	10,659,850
2025-11-18	5.180	5.290	5.050	5.100	4.798	12,446,760
2025-11-17	5.030	5.240	5.020	5.200	4.892	6,716,000
2025-11-14	5.160	5.160	4.990	5.050	4.751	3,342,083
2025-11-13	5.070	5.190	5.030	5.100	4.798	3,259,600
2025-11-12	4.930	5.050	4.930	5.030	4.732	4,233,726
2025-11-11	5.040	5.040	4.930	5.010	4.713	3,714,192
2025-11-10	4.800	5.020	4.750	5.020	4.723	7,334,622
2025-11-07	4.760	4.850	4.760	4.800	4.516	3,059,188
2025-11-06	4.870	4.870	4.730	4.780	4.497	2,358,685
2025-11-05	4.700	4.820	4.670	4.810	4.525	2,719,345
2025-11-04	4.860	4.900	4.770	4.780	4.497	5,306,000
2025-11-03	4.740	4.900	4.680	4.890	4.601	5,084,137
2025-10-31	4.770	4.790	4.700	4.740	4.459	3,463,200

← NewerPage 4 of 21 · 1,229 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.