Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.950	0.970	0.940	0.950	0.950	902,400
2022-11-21	1.010	1.010	0.920	0.960	0.960	1,529,600
2022-11-18	1.000	1.000	0.980	1.000	1.000	1,272,000
2022-11-17	1.040	1.040	0.950	0.990	0.990	1,522,400
2022-11-16	1.040	1.080	0.940	1.020	1.020	1,243,200
2022-11-15	0.920	1.090	0.920	1.040	1.040	1,502,400
2022-11-14	0.880	0.980	0.820	0.950	0.950	1,568,000
2022-11-11	0.790	0.870	0.790	0.870	0.870	1,132,800
2022-11-10	0.730	0.790	0.690	0.790	0.790	962,400
2022-11-09	0.790	0.790	0.720	0.750	0.750	527,200
2022-11-08	0.880	0.890	0.720	0.720	0.720	859,200
2022-11-07	0.850	0.860	0.840	0.840	0.840	120,800
2022-11-04	0.770	0.880	0.770	0.800	0.800	12,000
2022-11-03	0.770	0.780	0.750	0.770	0.770	1,628,800
2022-11-02	0.680	0.800	0.680	0.790	0.790	1,674,400
2022-11-01	0.700	0.780	0.700	0.780	0.780	407,200
2022-10-31	0.690	0.720	0.660	0.710	0.710	3,027,200
2022-10-28	0.690	0.720	0.680	0.680	0.680	1,516,800
2022-10-27	0.660	0.700	0.660	0.700	0.700	1,525,600
2022-10-26	0.670	0.700	0.650	0.660	0.660	1,168,800
2022-10-25	0.690	0.720	0.660	0.670	0.670	1,936,000
2022-10-24	0.700	0.700	0.690	0.690	0.690	1,160,800
2022-10-21	0.710	0.720	0.700	0.710	0.710	1,676,000
2022-10-20	0.730	0.730	0.710	0.710	0.710	1,258,400
2022-10-19	0.750	0.760	0.720	0.720	0.720	1,752,800
2022-10-18	0.720	0.740	0.720	0.730	0.730	1,227,200
2022-10-17	0.730	0.730	0.730	0.730	0.730	1,536,000
2022-10-14	0.730	0.750	0.710	0.720	0.720	1,248,800
2022-10-13	0.750	0.750	0.720	0.720	0.720	1,554,400
2022-10-12	0.740	0.750	0.720	0.730	0.730	1,340,000
2022-10-11	0.750	0.760	0.730	0.730	0.730	889,600
2022-10-10	0.710	0.760	0.710	0.730	0.730	1,503,200
2022-10-07	0.720	0.740	0.720	0.730	0.730	624,800
2022-10-06	0.720	0.740	0.710	0.720	0.720	1,667,200
2022-10-05	0.720	0.750	0.720	0.730	0.730	560,000
2022-10-03	0.700	0.720	0.700	0.700	0.700	578,400
2022-09-30	0.850	0.850	0.700	0.720	0.720	1,140,800
2022-09-29	0.700	0.760	0.680	0.680	0.680	571,200
2022-09-28	0.900	0.900	0.670	0.700	0.700	435,200
2022-09-27	0.750	0.750	0.660	0.660	0.660	1,180,800
2022-09-26	0.740	0.780	0.740	0.780	0.780	622,400
2022-09-23	0.800	0.860	0.740	0.740	0.740	495,200
2022-09-22	0.820	0.870	0.790	0.820	0.820	755,200
2022-09-21	0.800	0.880	0.800	0.830	0.830	360,000
2022-09-20	0.750	0.800	0.750	0.780	0.780	331,200
2022-09-19	0.780	0.850	0.730	0.730	0.730	253,600
2022-09-16	0.850	0.850	0.780	0.810	0.810	463,200
2022-09-15	0.870	0.870	0.800	0.820	0.820	320,800
2022-09-14	0.780	0.820	0.770	0.790	0.790	304,800
2022-09-13	0.850	0.860	0.760	0.830	0.830	103,200
2022-09-09	0.720	0.790	0.670	0.780	0.780	1,494,400
2022-09-08	0.780	0.780	0.730	0.740	0.740	560,800
2022-09-07	0.810	0.810	0.770	0.780	0.780	298,400
2022-09-06	0.900	0.900	0.800	0.810	0.810	759,200
2022-09-05	0.930	1.010	0.900	0.920	0.920	306,400
2022-09-02	0.970	0.970	0.930	0.930	0.930	58,400
2022-09-01	0.980	0.980	0.950	0.960	0.960	5,600
2022-08-31	1.050	1.050	1.050	1.050	1.050	0
2022-08-30	1.030	1.060	1.000	1.050	1.050	78,400
2022-08-29	1.030	1.070	0.950	0.960	0.960	26,400

← NewerPage 17 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.