Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.150	1.160	1.120	1.130	1.130	1,032,000
2022-06-01	1.140	1.160	1.110	1.140	1.140	705,600
2022-05-31	1.170	1.170	1.110	1.140	1.140	871,200
2022-05-30	1.170	1.170	1.120	1.140	1.140	407,200
2022-05-27	1.220	1.230	1.100	1.130	1.130	1,172,800
2022-05-26	1.100	1.160	1.100	1.160	1.160	220,000
2022-05-25	1.100	1.170	1.100	1.100	1.100	895,200
2022-05-24	1.170	1.170	1.090	1.160	1.160	509,600
2022-05-23	1.160	1.160	1.120	1.140	1.140	859,200
2022-05-20	1.110	1.170	1.070	1.110	1.110	708,800
2022-05-19	1.120	1.120	1.070	1.120	1.120	1,218,400
2022-05-18	1.150	1.190	1.050	1.120	1.120	840,000
2022-05-17	1.150	1.150	1.100	1.140	1.140	544,800
2022-05-16	1.170	1.180	1.150	1.150	1.150	237,600
2022-05-13	1.190	1.190	1.100	1.150	1.150	655,200
2022-05-12	1.140	1.190	1.080	1.150	1.150	1,260,000
2022-05-11	1.140	1.190	1.130	1.130	1.130	1,242,400
2022-05-10	1.240	1.240	1.130	1.140	1.140	423,200
2022-05-06	1.200	1.200	1.090	1.130	1.130	205,600
2022-05-05	1.210	1.210	1.210	1.210	1.210	1,600
2022-05-04	1.150	1.220	1.150	1.210	1.210	2,400
2022-05-03	1.200	1.200	1.150	1.200	1.200	36,000
2022-04-29	1.200	1.280	1.190	1.240	1.240	2,542,400
2022-04-28	1.220	1.220	1.030	1.220	1.220	152,000
2022-04-27	1.100	1.220	1.100	1.220	1.220	290,400
2022-04-26	1.100	1.180	1.050	1.110	1.110	187,200
2022-04-25	1.320	1.390	0.850	1.200	1.200	6,868,000
2022-04-22	1.330	1.330	1.220	1.280	1.280	517,600
2022-04-21	1.420	1.430	1.270	1.320	1.320	72,000
2022-04-20	1.260	1.540	1.260	1.420	1.420	2,307,200
2022-04-19	1.260	1.260	1.260	1.260	1.260	0
2022-04-14	1.240	1.300	1.240	1.280	1.280	34,400
2022-04-13	1.260	1.280	1.260	1.270	1.270	427,200
2022-04-12	1.150	1.280	1.150	1.280	1.280	272,800
2022-04-11	1.210	1.230	1.150	1.150	1.150	324,800
2022-04-08	1.150	1.300	1.140	1.210	1.210	4,534,400
2022-04-07	1.080	1.150	1.020	1.150	1.150	3,208,800
2022-04-06	1.070	1.070	1.050	1.070	1.070	546,400
2022-04-04	1.090	1.100	1.050	1.090	1.090	462,400
2022-04-01	1.090	1.100	1.020	1.100	1.100	633,600
2022-03-31	1.100	1.120	1.090	1.090	1.090	513,600
2022-03-30	1.030	1.100	1.000	1.100	1.100	496,000
2022-03-29	1.060	1.070	1.010	1.030	1.030	591,200
2022-03-28	1.050	1.100	1.020	1.060	1.060	412,800
2022-03-25	1.080	1.200	1.050	1.050	1.050	853,600
2022-03-24	1.050	1.050	1.020	1.040	1.040	746,400
2022-03-23	0.980	1.030	0.950	1.030	1.030	620,000
2022-03-22	0.950	1.020	0.940	0.990	0.990	678,400
2022-03-21	0.990	0.990	0.950	0.990	0.990	832,000
2022-03-18	1.010	1.010	0.950	1.000	1.000	699,200
2022-03-17	0.960	1.020	0.910	1.020	1.020	745,600
2022-03-16	0.970	0.970	0.900	0.960	0.960	605,600
2022-03-15	0.920	0.990	0.830	0.870	0.870	796,000
2022-03-14	1.010	1.020	0.920	1.000	1.000	824,000
2022-03-11	0.970	1.020	0.920	1.020	1.020	902,400
2022-03-10	1.030	1.030	1.000	1.000	1.000	777,600
2022-03-09	1.060	1.060	1.010	1.040	1.040	789,600
2022-03-08	1.030	1.080	1.030	1.040	1.040	733,600
2022-03-07	1.120	1.120	1.040	1.090	1.090	715,200
2022-03-04	1.100	1.150	1.050	1.130	1.130	745,600

← NewerPage 19 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.