Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	4.800	4.860	4.760	4.800	4.516	6,915,896
2025-10-28	4.860	4.880	4.740	4.790	4.506	4,576,646
2025-10-27	4.880	4.920	4.830	4.900	4.610	3,572,560
2025-10-24	4.850	4.870	4.790	4.850	4.563	5,984,200
2025-10-23	4.780	4.860	4.700	4.860	4.572	5,250,228
2025-10-22	4.600	4.780	4.550	4.770	4.488	17,548,000
2025-10-21	4.550	4.630	4.510	4.600	4.328	8,709,644
2025-10-20	4.510	4.590	4.480	4.480	4.215	3,064,400
2025-10-17	4.490	4.600	4.480	4.510	4.243	4,987,300
2025-10-16	4.460	4.620	4.460	4.610	4.337	4,875,394
2025-10-15	4.550	4.560	4.420	4.550	4.281	6,795,000
2025-10-14	4.420	4.570	4.420	4.470	4.205	8,737,200
2025-10-13	4.330	4.440	4.220	4.420	4.158	7,324,000
2025-10-10	4.300	4.500	4.240	4.440	4.177	13,122,180
2025-10-09	4.250	4.360	4.240	4.320	4.064	5,959,828
2025-10-08	4.340	4.340	4.190	4.240	3.989	2,162,800
2025-10-06	4.370	4.370	4.240	4.240	3.989	4,392,800
2025-10-03	4.330	4.390	4.250	4.380	4.121	12,136,800
2025-10-02	4.320	4.350	4.200	4.340	4.083	6,281,659
2025-09-30	4.300	4.330	4.230	4.310	4.055	10,245,520
2025-09-29	4.230	4.330	4.210	4.290	4.036	6,284,800
2025-09-26	4.300	4.300	4.190	4.190	3.942	5,483,767
2025-09-25	4.300	4.350	4.250	4.310	4.055	7,421,600
2025-09-24	4.340	4.350	4.290	4.300	4.045	3,496,859
2025-09-23	4.510	4.510	4.280	4.340	4.083	8,397,200
2025-09-22	4.630	4.630	4.400	4.470	4.205	2,930,400
2025-09-19	4.570	4.610	4.550	4.550	4.281	5,257,200
2025-09-18	4.660	4.690	4.530	4.570	4.299	3,286,000
2025-09-17	4.580	4.670	4.530	4.640	4.365	4,767,200
2025-09-16	4.620	4.640	4.510	4.570	4.299	3,013,200
2025-09-15	4.650	4.650	4.560	4.610	4.337	2,607,400
2025-09-12	4.750	4.790	4.640	4.650	4.375	5,428,000
2025-09-11	4.750	4.790	4.700	4.760	4.478	2,658,800
2025-09-10	4.750	4.930	4.750	4.810	4.525	3,320,800
2025-09-09	4.950	4.960	4.770	4.860	4.572	7,084,028
2025-09-08	4.790	4.940	4.770	4.930	4.638	6,142,000
2025-09-05	4.690	4.780	4.620	4.780	4.497	3,666,400
2025-09-04	4.600	4.690	4.560	4.670	4.394	4,528,800
2025-09-03	4.640	4.680	4.570	4.600	4.328	2,467,200
2025-09-02	4.570	4.660	4.560	4.630	4.356	6,078,800
2025-09-01	4.780	4.780	4.550	4.610	4.337	5,178,000
2025-08-29	4.620	4.770	4.600	4.720	4.441	5,461,901
2025-08-28	4.660	4.660	4.500	4.590	4.318	12,095,300
2025-08-27	4.740	4.790	4.630	4.670	4.394	3,519,900
2025-08-26	4.800	4.800	4.660	4.720	4.441	4,426,414
2025-08-25	4.820	4.830	4.700	4.730	4.450	7,208,410
2025-08-22	4.770	4.910	4.760	4.830	4.544	3,563,200
2025-08-21	4.920	5.000	4.770	4.840	4.553	7,174,400
2025-08-20	4.820	4.940	4.740	4.920	4.629	6,514,841
2025-08-19	4.760	4.850	4.750	4.830	4.544	9,336,387
2025-08-18	4.810	4.850	4.690	4.740	4.459	6,139,200
2025-08-15	4.630	4.800	4.600	4.760	4.478	9,401,800
2025-08-14	4.650	4.730	4.580	4.660	4.384	9,848,450
2025-08-13	4.610	4.610	4.480	4.570	4.299	8,890,000
2025-08-12	4.660	4.700	4.500	4.560	4.290	8,924,800
2025-08-11	4.450	4.640	4.430	4.600	4.328	7,014,324
2025-08-08	4.500	4.560	4.430	4.450	4.187	2,412,374
2025-08-07	4.430	4.530	4.430	4.500	4.234	3,932,400
2025-08-06	4.450	4.490	4.400	4.440	4.177	2,441,994
2025-08-05	4.430	4.490	4.360	4.450	4.187	2,829,881

← NewerPage 5 of 21 · 1,233 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.