Man Wah Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.600 | 4.730 | 4.340 | 4.340 | 3.971 | 79,256,828 |
| 2025-02-06 | 4.600 | 4.700 | 4.570 | 4.660 | 4.263 | 4,501,200 |
| 2025-02-05 | 4.760 | 4.760 | 4.500 | 4.580 | 4.190 | 12,651,930 |
| 2025-02-04 | 4.700 | 4.850 | 4.670 | 4.770 | 4.364 | 3,636,752 |
| 2025-02-03 | 4.680 | 4.690 | 4.490 | 4.580 | 4.190 | 2,922,195 |
| 2025-01-28 | 4.660 | 4.810 | 4.660 | 4.720 | 4.318 | 413,754 |
| 2025-01-27 | 4.880 | 4.880 | 4.730 | 4.760 | 4.355 | 6,623,500 |
| 2025-01-24 | 4.820 | 4.840 | 4.660 | 4.780 | 4.373 | 3,684,674 |
| 2025-01-23 | 4.790 | 4.830 | 4.690 | 4.740 | 4.337 | 2,843,600 |
| 2025-01-22 | 4.840 | 4.840 | 4.730 | 4.760 | 4.355 | 2,583,000 |
| 2025-01-21 | 4.820 | 4.850 | 4.750 | 4.810 | 4.401 | 3,549,200 |
| 2025-01-20 | 4.760 | 4.800 | 4.710 | 4.750 | 4.346 | 3,181,200 |
| 2025-01-17 | 4.600 | 4.730 | 4.580 | 4.660 | 4.263 | 2,503,956 |
| 2025-01-16 | 4.690 | 4.700 | 4.560 | 4.600 | 4.209 | 2,283,901 |
| 2025-01-15 | 4.750 | 4.750 | 4.560 | 4.590 | 4.199 | 3,001,200 |
| 2025-01-14 | 4.460 | 4.780 | 4.360 | 4.750 | 4.346 | 12,929,600 |
| 2025-01-13 | 4.620 | 4.620 | 4.370 | 4.400 | 4.026 | 2,292,000 |
| 2025-01-10 | 4.550 | 4.610 | 4.400 | 4.450 | 4.071 | 4,941,617 |
| 2025-01-09 | 4.530 | 4.630 | 4.530 | 4.590 | 4.199 | 2,669,200 |
| 2025-01-08 | 4.460 | 4.570 | 4.400 | 4.530 | 4.145 | 4,758,244 |
| 2025-01-07 | 4.480 | 4.610 | 4.420 | 4.490 | 4.108 | 8,341,098 |
| 2025-01-06 | 4.680 | 4.680 | 4.450 | 4.510 | 4.126 | 11,145,970 |
| 2025-01-03 | 4.700 | 4.730 | 4.600 | 4.650 | 4.254 | 7,256,800 |
| 2025-01-02 | 4.900 | 4.900 | 4.600 | 4.620 | 4.227 | 5,526,600 |
| 2024-12-31 | 4.810 | 4.900 | 4.760 | 4.810 | 4.401 | 2,694,685 |
| 2024-12-30 | 4.620 | 4.830 | 4.620 | 4.760 | 4.355 | 4,270,748 |
| 2024-12-27 | 4.680 | 4.760 | 4.610 | 4.680 | 4.282 | 9,620,434 |
| 2024-12-24 | 4.660 | 4.690 | 4.610 | 4.680 | 4.282 | 762,400 |
| 2024-12-23 | 4.690 | 4.740 | 4.580 | 4.630 | 4.236 | 3,048,400 |
| 2024-12-20 | 4.660 | 4.730 | 4.630 | 4.660 | 4.263 | 7,404,288 |
| 2024-12-19 | 4.860 | 4.860 | 4.690 | 4.730 | 4.328 | 7,495,200 |
| 2024-12-18 | 4.860 | 4.920 | 4.750 | 4.860 | 4.446 | 5,286,878 |
| 2024-12-17 | 4.910 | 4.940 | 4.800 | 4.860 | 4.446 | 6,990,400 |
| 2024-12-16 | 5.040 | 5.070 | 4.870 | 4.910 | 4.492 | 5,164,696 |
| 2024-12-13 | 4.910 | 5.040 | 4.850 | 4.970 | 4.547 | 11,647,600 |
| 2024-12-12 | 4.910 | 5.060 | 4.820 | 4.990 | 4.565 | 5,942,000 |
| 2024-12-11 | 4.910 | 5.050 | 4.870 | 4.910 | 4.492 | 4,696,000 |
| 2024-12-10 | 5.140 | 5.250 | 4.850 | 4.870 | 4.456 | 10,272,000 |
| 2024-12-09 | 5.000 | 5.100 | 4.820 | 5.080 | 4.511 | 9,584,454 |
| 2024-12-06 | 4.840 | 5.040 | 4.810 | 4.980 | 4.422 | 8,336,400 |
| 2024-12-05 | 4.810 | 4.860 | 4.670 | 4.800 | 4.262 | 7,456,000 |
| 2024-12-04 | 4.860 | 4.940 | 4.780 | 4.810 | 4.271 | 7,322,000 |
| 2024-12-03 | 4.910 | 4.980 | 4.830 | 4.930 | 4.377 | 5,448,146 |
| 2024-12-02 | 4.900 | 4.950 | 4.800 | 4.910 | 4.360 | 9,801,200 |
| 2024-11-29 | 4.690 | 4.910 | 4.660 | 4.850 | 4.306 | 11,917,200 |
| 2024-11-28 | 4.740 | 4.790 | 4.620 | 4.640 | 4.120 | 6,664,400 |
| 2024-11-27 | 4.500 | 4.790 | 4.500 | 4.750 | 4.218 | 8,250,800 |
| 2024-11-26 | 4.560 | 4.570 | 4.450 | 4.520 | 4.013 | 7,455,162 |
| 2024-11-25 | 4.700 | 4.740 | 4.420 | 4.530 | 4.022 | 14,754,800 |
| 2024-11-22 | 4.710 | 4.890 | 4.630 | 4.650 | 4.129 | 8,864,400 |
| 2024-11-21 | 4.770 | 4.810 | 4.750 | 4.750 | 4.218 | 3,266,400 |
| 2024-11-20 | 4.750 | 4.850 | 4.740 | 4.830 | 4.289 | 4,103,064 |
| 2024-11-19 | 4.740 | 4.820 | 4.680 | 4.740 | 4.209 | 5,571,200 |
| 2024-11-18 | 4.790 | 4.900 | 4.670 | 4.730 | 4.200 | 10,237,200 |
| 2024-11-15 | 4.890 | 4.960 | 4.790 | 4.820 | 4.280 | 11,096,000 |
| 2024-11-14 | 5.130 | 5.180 | 4.890 | 4.920 | 4.368 | 10,470,400 |
| 2024-11-13 | 5.250 | 5.270 | 5.050 | 5.130 | 4.555 | 6,498,000 |
| 2024-11-12 | 5.250 | 5.510 | 5.220 | 5.250 | 4.661 | 9,894,800 |
| 2024-11-11 | 5.500 | 5.500 | 5.300 | 5.380 | 4.777 | 7,666,924 |
| 2024-11-08 | 5.870 | 5.900 | 5.490 | 5.500 | 4.883 | 10,770,660 |
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.