Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.030	1.070	0.950	0.960	0.960	26,400
2022-08-26	1.090	1.090	1.020	1.020	1.020	28,800
2022-08-25	1.060	1.100	1.010	1.090	1.090	13,600
2022-08-24	1.060	1.060	1.060	1.060	1.060	5,600
2022-08-23	1.090	1.090	1.000	1.070	1.070	37,600
2022-08-22	1.080	1.080	1.080	1.080	1.080	0
2022-08-19	1.080	1.080	1.080	1.080	1.080	0
2022-08-18	1.090	1.090	1.020	1.080	1.080	67,200
2022-08-17	1.070	1.080	1.030	1.030	1.030	11,200
2022-08-16	1.000	1.090	0.990	0.990	0.990	112,000
2022-08-15	1.010	1.040	0.980	1.000	1.000	116,800
2022-08-12	1.010	1.100	1.000	1.020	1.020	965,600
2022-08-11	1.050	1.110	1.050	1.090	1.090	16,000
2022-08-10	1.100	1.130	1.050	1.130	1.130	54,400
2022-08-09	1.130	1.130	1.080	1.100	1.100	285,600
2022-08-08	1.140	1.140	1.120	1.120	1.120	54,400
2022-08-05	1.200	1.200	1.140	1.140	1.140	27,200
2022-08-04	1.140	1.190	1.140	1.190	1.190	104,800
2022-08-03	1.180	1.180	1.180	1.180	1.180	44,000
2022-08-02	1.180	1.180	1.180	1.180	1.180	0
2022-08-01	1.140	1.200	1.120	1.180	1.180	964,000
2022-07-29	1.190	1.200	1.120	1.120	1.120	20,800
2022-07-28	1.180	1.180	1.180	1.180	1.180	800
2022-07-27	1.180	1.180	1.180	1.180	1.180	0
2022-07-26	1.170	1.180	1.140	1.180	1.180	76,800
2022-07-25	1.180	1.180	1.180	1.180	1.180	800
2022-07-22	1.170	1.170	1.170	1.170	1.170	4,000
2022-07-21	1.150	1.180	1.140	1.180	1.180	46,400
2022-07-20	1.150	1.150	1.150	1.150	1.150	31,200
2022-07-19	1.160	1.180	1.160	1.180	1.180	8,000
2022-07-18	1.160	1.160	1.160	1.160	1.160	14,400
2022-07-15	1.140	1.170	1.110	1.160	1.160	94,400
2022-07-14	1.110	1.150	1.110	1.140	1.140	85,600
2022-07-13	1.130	1.130	1.130	1.130	1.130	24,800
2022-07-12	1.170	1.170	1.130	1.130	1.130	44,800
2022-07-11	1.140	1.170	1.140	1.170	1.170	46,400
2022-07-08	1.110	1.150	1.050	1.140	1.140	32,800
2022-07-07	1.100	1.160	1.100	1.140	1.140	39,200
2022-07-06	1.120	1.150	1.110	1.140	1.140	45,600
2022-07-05	1.140	1.190	1.120	1.190	1.190	13,600
2022-07-04	1.140	1.190	1.120	1.140	1.140	1,105,600
2022-06-30	1.160	1.190	1.150	1.150	1.150	14,400
2022-06-29	1.160	1.230	1.140	1.190	1.190	923,200
2022-06-28	1.170	1.180	1.150	1.150	1.150	556,000
2022-06-27	1.170	1.200	1.150	1.170	1.170	115,200
2022-06-24	1.180	1.210	1.120	1.170	1.170	806,400
2022-06-23	1.280	1.280	1.200	1.220	1.220	933,600
2022-06-22	1.180	1.300	1.180	1.240	1.240	1,177,600
2022-06-21	1.160	1.160	1.120	1.160	1.160	676,800
2022-06-20	1.150	1.170	1.120	1.120	1.120	1,032,000
2022-06-17	1.150	1.150	1.130	1.140	1.140	782,400
2022-06-16	1.150	1.150	1.100	1.120	1.120	1,274,400
2022-06-15	1.140	1.140	1.100	1.120	1.120	784,800
2022-06-14	1.150	1.150	1.060	1.090	1.090	661,600
2022-06-13	1.110	1.110	1.110	1.110	1.110	0
2022-06-10	1.110	1.110	1.110	1.110	1.110	0
2022-06-09	1.120	1.180	1.090	1.110	1.110	386,400
2022-06-08	1.140	1.190	1.120	1.130	1.130	1,008,800
2022-06-07	1.160	1.160	1.110	1.130	1.130	776,000
2022-06-06	1.170	1.170	1.130	1.130	1.130	522,400

← NewerPage 18 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.