Man Wah Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	4.350	4.450	4.350	4.410	4.035	5,606,042
2025-05-08	4.320	4.420	4.280	4.360	3.989	7,274,800
2025-05-07	4.300	4.370	4.280	4.320	3.952	12,884,400
2025-05-06	4.300	4.300	4.130	4.170	3.815	14,577,600
2025-05-02	4.150	4.340	4.130	4.340	3.971	4,070,800
2025-04-30	4.180	4.230	4.100	4.120	3.769	7,255,754
2025-04-29	4.010	4.210	3.980	4.180	3.824	10,390,300
2025-04-28	3.950	4.040	3.920	4.010	3.669	6,502,000
2025-04-25	3.900	4.010	3.890	3.940	3.605	7,670,400
2025-04-24	3.910	3.960	3.850	3.900	3.568	4,559,200
2025-04-23	4.010	4.060	3.850	3.910	3.577	12,969,280
2025-04-22	3.750	3.890	3.690	3.850	3.522	5,528,707
2025-04-17	3.600	3.850	3.600	3.810	3.486	8,759,276
2025-04-16	3.810	3.860	3.600	3.660	3.349	14,917,400
2025-04-15	3.860	3.950	3.840	3.870	3.541	10,286,400
2025-04-14	3.930	3.940	3.820	3.860	3.532	8,742,621
2025-04-11	3.800	3.940	3.700	3.830	3.504	13,979,800
2025-04-10	3.970	4.030	3.770	3.770	3.449	26,289,600
2025-04-09	3.590	3.660	3.330	3.600	3.294	18,164,391
2025-04-08	3.590	3.820	3.520	3.590	3.285	29,356,740
2025-04-07	3.800	3.880	3.570	3.580	3.275	29,243,600
2025-04-03	4.400	4.420	4.170	4.280	3.916	25,801,910
2025-04-02	4.630	4.640	4.530	4.570	4.181	4,603,600
2025-04-01	4.500	4.660	4.500	4.610	4.218	11,479,600
2025-03-31	4.630	4.630	4.470	4.490	4.108	8,655,655
2025-03-28	4.660	4.750	4.590	4.630	4.236	5,387,600
2025-03-27	4.710	4.770	4.670	4.690	4.291	3,196,800
2025-03-26	4.600	4.730	4.600	4.670	4.273	4,074,000
2025-03-25	4.660	4.690	4.590	4.600	4.209	5,930,000
2025-03-24	4.620	4.680	4.590	4.660	4.263	4,831,600
2025-03-21	4.780	4.790	4.610	4.650	4.254	18,874,400
2025-03-20	4.870	4.890	4.760	4.770	4.364	4,807,200
2025-03-19	5.130	5.130	4.830	4.880	4.465	14,422,600
2025-03-18	4.970	5.090	4.920	5.070	4.639	11,198,400
2025-03-17	4.930	5.000	4.870	4.940	4.520	12,083,200
2025-03-14	4.600	4.860	4.600	4.840	4.428	16,684,000
2025-03-13	4.720	4.720	4.530	4.600	4.209	5,918,400
2025-03-12	4.680	4.770	4.610	4.680	4.282	8,152,000
2025-03-11	4.740	4.740	4.580	4.690	4.291	17,014,400
2025-03-10	4.840	4.900	4.680	4.780	4.373	8,316,800
2025-03-07	4.720	4.950	4.670	4.810	4.401	8,793,600
2025-03-06	4.600	4.730	4.590	4.710	4.309	18,153,600
2025-03-05	4.670	4.760	4.590	4.590	4.199	10,468,400
2025-03-04	4.680	4.690	4.520	4.670	4.273	11,647,600
2025-03-03	4.670	4.750	4.610	4.680	4.282	7,714,400
2025-02-28	4.820	4.910	4.580	4.640	4.245	14,961,430
2025-02-27	4.620	5.020	4.580	4.930	4.511	30,580,400
2025-02-26	4.580	4.680	4.580	4.600	4.209	6,802,000
2025-02-25	4.550	4.560	4.460	4.520	4.135	10,962,800
2025-02-24	4.580	4.640	4.420	4.630	4.236	13,397,640
2025-02-21	4.590	4.650	4.450	4.530	4.145	12,900,000
2025-02-20	4.520	4.600	4.470	4.590	4.199	9,091,600
2025-02-19	4.530	4.640	4.360	4.570	4.181	11,705,200
2025-02-18	4.680	4.680	4.470	4.540	4.154	12,832,520
2025-02-17	4.770	4.770	4.550	4.620	4.227	12,325,080
2025-02-14	4.400	4.720	4.350	4.710	4.309	23,096,939
2025-02-13	4.320	4.480	4.320	4.330	3.962	29,955,211
2025-02-12	4.340	4.350	4.220	4.320	3.952	24,692,240
2025-02-11	4.420	4.430	4.320	4.340	3.971	26,079,301
2025-02-10	4.370	4.490	4.260	4.360	3.989	40,553,602

← NewerPage 7 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.