Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	4.330	4.450	4.330	4.420	4.158	4,250,000
2025-08-01	4.420	4.480	4.360	4.380	4.121	3,895,200
2025-07-31	4.700	4.700	4.400	4.430	4.168	11,397,200
2025-07-30	4.650	4.730	4.560	4.660	4.384	9,560,800
2025-07-29	4.700	4.700	4.540	4.610	4.337	4,364,800
2025-07-28	4.600	4.680	4.570	4.630	4.356	7,198,000
2025-07-25	4.650	4.690	4.550	4.590	4.318	6,293,200
2025-07-24	4.580	4.690	4.560	4.690	4.412	10,898,170
2025-07-23	4.580	4.690	4.580	4.600	4.328	8,078,400
2025-07-22	4.590	4.600	4.510	4.570	4.299	7,704,000
2025-07-21	4.500	4.620	4.500	4.580	4.309	6,816,000
2025-07-18	4.430	4.500	4.360	4.500	4.234	8,699,600
2025-07-17	4.480	4.520	4.360	4.430	4.168	16,699,199
2025-07-16	4.390	4.520	4.390	4.490	4.224	14,493,200
2025-07-15	4.430	4.470	4.340	4.450	4.187	12,484,000
2025-07-14	4.470	4.470	4.390	4.440	4.177	10,151,600
2025-07-11	4.420	4.480	4.400	4.430	4.168	10,114,800
2025-07-10	4.350	4.440	4.330	4.400	4.140	7,766,800
2025-07-09	4.350	4.440	4.300	4.340	4.083	15,500,000
2025-07-08	4.390	4.390	4.270	4.320	4.064	6,270,000
2025-07-07	4.340	4.350	4.260	4.340	4.083	6,305,673
2025-07-04	4.200	4.370	4.190	4.320	4.064	5,878,776
2025-07-03	4.370	4.450	4.330	4.360	3.989	3,974,776
2025-07-02	4.340	4.390	4.280	4.360	3.989	5,913,930
2025-06-30	4.410	4.430	4.300	4.310	3.943	5,934,400
2025-06-27	4.300	4.440	4.240	4.340	3.971	12,738,800
2025-06-26	4.250	4.350	4.160	4.300	3.934	8,166,400
2025-06-25	4.240	4.260	4.190	4.230	3.870	4,797,200
2025-06-24	4.180	4.230	4.130	4.200	3.843	9,468,400
2025-06-23	4.050	4.160	4.000	4.150	3.797	3,354,800
2025-06-20	4.090	4.150	4.040	4.050	3.705	3,593,320
2025-06-19	4.190	4.190	4.030	4.060	3.715	5,278,800
2025-06-18	4.180	4.230	4.090	4.150	3.797	5,339,200
2025-06-17	4.150	4.230	4.140	4.170	3.815	3,130,400
2025-06-16	4.080	4.190	4.050	4.150	3.797	3,310,800
2025-06-13	4.120	4.130	4.020	4.080	3.733	5,143,200
2025-06-12	4.160	4.180	4.020	4.110	3.760	11,629,030
2025-06-11	4.260	4.260	4.160	4.180	3.824	5,476,402
2025-06-10	4.160	4.270	4.120	4.210	3.852	6,748,600
2025-06-09	4.140	4.210	4.080	4.170	3.815	5,038,800
2025-06-06	4.160	4.220	4.070	4.100	3.751	7,984,412
2025-06-05	4.120	4.190	4.120	4.160	3.806	3,537,600
2025-06-04	4.160	4.180	4.080	4.120	3.769	9,968,400
2025-06-03	4.120	4.200	4.120	4.160	3.806	2,412,000
2025-06-02	4.160	4.160	3.940	4.120	3.769	3,441,600
2025-05-30	4.200	4.280	4.140	4.160	3.806	3,284,800
2025-05-29	4.300	4.310	4.220	4.230	3.870	3,831,200
2025-05-28	4.190	4.290	4.190	4.210	3.852	3,992,400
2025-05-27	4.120	4.250	4.120	4.180	3.824	6,045,200
2025-05-26	4.200	4.270	4.140	4.150	3.797	5,147,200
2025-05-23	4.070	4.210	4.070	4.200	3.843	5,713,600
2025-05-22	4.180	4.180	4.050	4.100	3.751	8,501,103
2025-05-21	4.330	4.330	4.160	4.180	3.824	5,162,637
2025-05-20	4.160	4.320	4.160	4.250	3.888	11,956,000
2025-05-19	4.260	4.280	4.140	4.180	3.824	8,143,600
2025-05-16	4.300	4.330	4.200	4.240	3.879	9,972,400
2025-05-15	4.500	4.530	4.270	4.370	3.998	16,856,801
2025-05-14	4.520	4.540	4.400	4.470	4.090	6,990,000
2025-05-13	4.500	4.520	4.410	4.480	4.099	6,833,200
2025-05-12	4.490	4.570	4.410	4.480	4.099	14,780,000

← NewerPage 6 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.