Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.460	1.540	1.460	1.520	1.520	940,000
2023-02-21	1.550	1.550	1.500	1.540	1.540	832,000
2023-02-20	1.570	1.590	1.490	1.550	1.550	865,600
2023-02-17	1.590	1.610	1.540	1.550	1.550	1,096,800
2023-02-16	1.610	1.690	1.610	1.610	1.610	914,400
2023-02-15	1.670	1.670	1.600	1.640	1.640	1,020,800
2023-02-14	1.730	1.730	1.600	1.610	1.610	1,188,800
2023-02-13	1.690	1.720	1.660	1.690	1.690	1,212,800
2023-02-10	1.840	1.840	1.680	1.730	1.730	1,223,200
2023-02-09	1.680	1.900	1.680	1.800	1.800	2,445,600
2023-02-08	1.670	1.700	1.650	1.690	1.690	1,479,200
2023-02-07	1.740	1.760	1.620	1.670	1.670	1,174,400
2023-02-06	1.720	1.750	1.680	1.680	1.680	1,047,200
2023-02-03	1.680	1.750	1.680	1.740	1.740	868,800
2023-02-02	1.800	1.840	1.700	1.700	1.700	1,113,600
2023-02-01	1.610	1.840	1.610	1.790	1.790	1,283,200
2023-01-31	1.820	1.820	1.600	1.610	1.610	3,336,800
2023-01-30	1.800	1.870	1.730	1.760	1.760	1,556,000
2023-01-27	1.900	1.900	1.800	1.810	1.810	797,200
2023-01-26	1.860	1.950	1.850	1.860	1.860	675,200
2023-01-20	1.910	1.910	1.860	1.870	1.870	1,102,400
2023-01-19	1.600	1.960	1.600	1.920	1.920	2,110,400
2023-01-18	1.450	1.670	1.420	1.650	1.650	1,074,000
2023-01-17	1.450	1.470	1.420	1.450	1.450	868,800
2023-01-16	1.460	1.500	1.430	1.450	1.450	902,400
2023-01-13	1.340	1.580	1.320	1.460	1.460	1,975,600
2023-01-12	1.350	1.390	1.330	1.340	1.340	704,800
2023-01-11	1.350	1.400	1.280	1.350	1.350	911,200
2023-01-10	1.300	1.330	1.300	1.300	1.300	760,800
2023-01-09	1.390	1.390	1.320	1.320	1.320	874,400
2023-01-06	1.370	1.370	1.290	1.300	1.300	745,600
2023-01-05	1.410	1.470	1.390	1.390	1.390	1,130,400
2023-01-04	1.280	1.400	1.240	1.400	1.400	1,077,600
2023-01-03	1.390	1.450	1.240	1.240	1.240	948,800
2022-12-30	1.100	1.500	1.100	1.380	1.380	4,326,400
2022-12-29	1.090	1.100	1.060	1.090	1.090	1,748,800
2022-12-28	1.090	1.100	1.050	1.100	1.100	914,400
2022-12-23	1.170	1.210	1.060	1.100	1.100	1,430,400
2022-12-22	1.150	1.150	1.080	1.120	1.120	855,200
2022-12-21	1.050	1.140	1.040	1.090	1.090	836,800
2022-12-20	1.140	1.140	1.050	1.050	1.050	1,022,400
2022-12-19	1.080	1.150	1.080	1.080	1.080	820,800
2022-12-16	1.150	1.150	1.060	1.080	1.080	1,170,400
2022-12-15	1.250	1.250	1.150	1.160	1.160	840,800
2022-12-14	1.270	1.270	1.210	1.220	1.220	884,800
2022-12-13	1.210	1.270	1.210	1.240	1.240	924,800
2022-12-12	1.270	1.270	1.210	1.210	1.210	484,800
2022-12-09	1.240	1.240	1.170	1.190	1.190	660,800
2022-12-08	1.280	1.280	1.210	1.230	1.230	782,400
2022-12-07	1.250	1.330	1.220	1.220	1.220	961,600
2022-12-06	1.160	1.240	1.150	1.240	1.240	916,800
2022-12-05	1.160	1.160	1.120	1.150	1.150	755,200
2022-12-02	1.010	1.110	1.000	1.080	1.080	3,425,600
2022-12-01	0.940	1.020	0.890	1.010	1.010	1,978,400
2022-11-30	0.840	0.910	0.840	0.910	0.910	1,479,200
2022-11-29	0.870	0.890	0.840	0.890	0.890	656,000
2022-11-28	0.860	0.860	0.850	0.850	0.850	750,400
2022-11-25	0.940	1.020	0.840	0.840	0.840	789,600
2022-11-24	0.900	0.950	0.880	0.950	0.950	639,200
2022-11-23	0.950	0.960	0.900	0.900	0.900	784,000

← NewerPage 16 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.