Man Wah Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.630 | 5.910 | 5.530 | 5.710 | 5.070 | 11,011,500 |
| 2024-11-06 | 5.740 | 5.860 | 5.490 | 5.680 | 5.043 | 11,413,200 |
| 2024-11-05 | 5.830 | 5.930 | 5.810 | 5.930 | 5.265 | 4,885,366 |
| 2024-11-04 | 5.600 | 5.860 | 5.600 | 5.830 | 5.176 | 6,858,265 |
| 2024-11-01 | 5.600 | 5.810 | 5.560 | 5.690 | 5.052 | 5,980,400 |
| 2024-10-31 | 5.750 | 5.850 | 5.590 | 5.640 | 5.008 | 6,828,195 |
| 2024-10-30 | 5.850 | 5.890 | 5.610 | 5.700 | 5.061 | 4,456,400 |
| 2024-10-29 | 5.910 | 6.010 | 5.710 | 5.830 | 5.176 | 8,176,800 |
| 2024-10-28 | 5.870 | 6.000 | 5.850 | 5.910 | 5.247 | 7,928,000 |
| 2024-10-25 | 5.750 | 5.960 | 5.630 | 5.870 | 5.212 | 13,172,400 |
| 2024-10-24 | 5.830 | 5.830 | 5.590 | 5.630 | 4.999 | 7,048,000 |
| 2024-10-23 | 5.760 | 6.060 | 5.730 | 5.850 | 5.194 | 11,645,600 |
| 2024-10-22 | 5.640 | 5.870 | 5.440 | 5.720 | 5.079 | 20,839,500 |
| 2024-10-21 | 5.360 | 5.660 | 5.280 | 5.500 | 4.883 | 18,095,699 |
| 2024-10-18 | 5.120 | 5.440 | 5.120 | 5.350 | 4.750 | 8,938,916 |
| 2024-10-17 | 5.420 | 5.480 | 5.120 | 5.160 | 4.582 | 11,546,370 |
| 2024-10-16 | 5.160 | 5.410 | 5.130 | 5.370 | 4.768 | 15,612,800 |
| 2024-10-15 | 5.350 | 5.510 | 5.140 | 5.160 | 4.582 | 14,994,000 |
| 2024-10-14 | 5.650 | 5.670 | 5.240 | 5.420 | 4.812 | 19,388,801 |
| 2024-10-10 | 5.610 | 5.860 | 5.500 | 5.570 | 4.946 | 17,025,199 |
| 2024-10-09 | 5.860 | 5.910 | 5.180 | 5.500 | 4.883 | 26,428,600 |
| 2024-10-08 | 6.840 | 6.840 | 5.690 | 5.700 | 5.061 | 37,941,602 |
| 2024-10-07 | 6.250 | 6.970 | 6.190 | 6.830 | 6.064 | 13,002,800 |
| 2024-10-04 | 6.010 | 6.280 | 6.010 | 6.250 | 5.549 | 6,270,800 |
| 2024-10-03 | 6.400 | 6.450 | 5.890 | 6.250 | 5.549 | 14,112,400 |
| 2024-10-02 | 6.340 | 6.650 | 6.210 | 6.400 | 5.683 | 24,102,400 |
| 2024-09-30 | 6.000 | 6.520 | 5.720 | 6.460 | 5.736 | 54,605,969 |
| 2024-09-27 | 5.600 | 5.990 | 5.600 | 5.860 | 5.203 | 35,273,578 |
| 2024-09-26 | 5.050 | 5.610 | 5.050 | 5.570 | 4.946 | 20,261,600 |
| 2024-09-25 | 5.340 | 5.420 | 5.000 | 5.050 | 4.484 | 13,053,410 |
| 2024-09-24 | 4.690 | 5.180 | 4.690 | 5.140 | 4.564 | 15,092,410 |
| 2024-09-23 | 4.420 | 4.730 | 4.410 | 4.670 | 4.146 | 20,879,359 |
| 2024-09-20 | 4.340 | 4.470 | 4.320 | 4.390 | 3.898 | 13,099,510 |
| 2024-09-19 | 4.200 | 4.440 | 4.110 | 4.360 | 3.871 | 14,177,770 |
| 2024-09-17 | 4.160 | 4.270 | 4.130 | 4.200 | 3.729 | 2,317,600 |
| 2024-09-16 | 4.280 | 4.280 | 4.100 | 4.170 | 3.703 | 1,020,404 |
| 2024-09-13 | 4.210 | 4.240 | 4.120 | 4.180 | 3.711 | 5,604,848 |
| 2024-09-12 | 4.200 | 4.270 | 4.110 | 4.180 | 3.711 | 5,126,800 |
| 2024-09-11 | 4.150 | 4.250 | 3.990 | 4.200 | 3.729 | 5,026,374 |
| 2024-09-10 | 4.250 | 4.310 | 4.030 | 4.150 | 3.685 | 8,529,200 |
| 2024-09-09 | 4.500 | 4.500 | 4.280 | 4.300 | 3.818 | 4,923,389 |
| 2024-09-05 | 4.530 | 4.610 | 4.450 | 4.530 | 4.022 | 1,047,200 |
| 2024-09-04 | 4.480 | 4.550 | 4.410 | 4.500 | 3.996 | 2,359,600 |
| 2024-09-03 | 4.430 | 4.600 | 4.360 | 4.570 | 4.058 | 5,713,200 |
| 2024-09-02 | 4.620 | 4.640 | 4.410 | 4.430 | 3.933 | 2,586,000 |
| 2024-08-30 | 4.360 | 4.720 | 4.360 | 4.630 | 4.111 | 7,214,954 |
| 2024-08-29 | 4.300 | 4.380 | 4.210 | 4.360 | 3.871 | 3,490,400 |
| 2024-08-28 | 4.470 | 4.520 | 4.280 | 4.300 | 3.818 | 3,915,200 |
| 2024-08-27 | 4.470 | 4.500 | 4.360 | 4.470 | 3.969 | 2,012,800 |
| 2024-08-26 | 4.440 | 4.540 | 4.440 | 4.500 | 3.996 | 2,720,800 |
| 2024-08-23 | 4.520 | 4.520 | 4.420 | 4.420 | 3.924 | 4,634,000 |
| 2024-08-22 | 4.590 | 4.680 | 4.480 | 4.520 | 4.013 | 3,929,600 |
| 2024-08-21 | 4.560 | 4.620 | 4.540 | 4.590 | 4.075 | 5,041,204 |
| 2024-08-20 | 4.710 | 4.730 | 4.560 | 4.560 | 4.049 | 4,276,000 |
| 2024-08-19 | 4.580 | 4.770 | 4.580 | 4.700 | 4.173 | 4,529,600 |
| 2024-08-16 | 4.550 | 4.740 | 4.550 | 4.640 | 4.120 | 5,212,000 |
| 2024-08-15 | 4.520 | 4.640 | 4.490 | 4.550 | 4.040 | 5,424,400 |
| 2024-08-14 | 4.570 | 4.630 | 4.500 | 4.520 | 4.013 | 2,553,208 |
| 2024-08-13 | 4.640 | 4.650 | 4.560 | 4.610 | 4.093 | 4,187,600 |
| 2024-08-12 | 4.670 | 4.710 | 4.610 | 4.640 | 4.120 | 2,817,200 |
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.