Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.120	1.120	1.100	1.100	1.100	820,800
2022-03-02	1.170	1.170	1.110	1.120	1.120	884,000
2022-03-01	1.170	1.200	1.170	1.190	1.190	681,600
2022-02-28	1.220	1.220	1.160	1.170	1.170	347,200
2022-02-25	1.220	1.220	1.210	1.220	1.220	317,600
2022-02-24	1.220	1.240	1.190	1.190	1.190	620,000
2022-02-23	1.230	1.230	1.180	1.200	1.200	536,800
2022-02-22	1.230	1.230	1.220	1.220	1.220	640,800
2022-02-21	1.230	1.240	1.200	1.240	1.240	707,200
2022-02-18	1.230	1.230	1.220	1.230	1.230	589,600
2022-02-17	1.230	1.230	1.220	1.230	1.230	686,400
2022-02-16	1.220	1.250	1.220	1.230	1.230	679,200
2022-02-15	1.230	1.260	1.220	1.220	1.220	727,200
2022-02-14	1.250	1.250	1.210	1.240	1.240	800,000
2022-02-11	1.410	1.410	1.200	1.250	1.250	8,664,000
2022-02-10	1.600	1.610	1.390	1.410	1.410	2,391,200
2022-02-09	1.580	1.610	1.510	1.600	1.600	461,600
2022-02-08	1.590	1.600	1.520	1.580	1.580	529,600
2022-02-07	1.530	1.620	1.490	1.620	1.620	348,800
2022-02-04	1.400	1.600	1.330	1.600	1.600	775,200
2022-01-31	1.350	1.450	1.350	1.450	1.450	144,000
2022-01-28	1.210	1.380	1.210	1.360	1.360	775,200
2022-01-27	1.230	1.380	1.200	1.380	1.380	145,600
2022-01-26	1.330	1.340	1.300	1.300	1.300	34,400
2022-01-25	1.260	1.350	1.250	1.330	1.330	422,400
2022-01-24	1.340	1.380	1.300	1.380	1.380	323,200
2022-01-21	1.210	1.420	1.150	1.340	1.340	1,818,400
2022-01-20	1.230	1.230	1.130	1.230	1.230	21,600
2022-01-18	1.150	1.240	1.150	1.240	1.240	19,200
2022-01-13	1.250	1.250	1.250	1.250	1.250	800
2022-01-12	1.300	1.300	1.150	1.210	1.210	128,800
2022-01-10	1.290	1.310	1.270	1.300	1.300	134,400
2022-01-07	1.270	1.290	1.250	1.290	1.290	52,800
2022-01-06	1.230	1.270	1.230	1.270	1.270	24,800
2022-01-05	1.270	1.290	1.270	1.290	1.290	20,000
2022-01-03	1.230	1.330	1.230	1.330	1.330	18,400
2021-12-31	1.330	1.330	1.330	1.330	1.330	800
2021-12-30	1.280	1.280	1.280	1.280	1.280	12,000
2021-12-29	1.250	1.330	1.220	1.280	1.280	41,600
2021-12-28	1.250	1.320	1.250	1.320	1.320	30,400
2021-12-23	1.330	1.330	1.330	1.330	1.330	55,200
2021-12-22	1.330	1.330	1.330	1.330	1.330	4,000
2021-12-21	1.310	1.340	1.260	1.330	1.330	56,000
2021-12-20	1.310	1.370	1.310	1.360	1.360	6,400
2021-12-17	1.330	1.390	1.310	1.380	1.380	59,200
2021-12-16	1.350	1.390	1.350	1.390	1.390	24,000
2021-12-15	1.330	1.380	1.330	1.360	1.360	40,800
2021-12-14	1.410	1.410	1.400	1.400	1.400	72,000
2021-12-13	1.310	1.390	1.300	1.390	1.390	13,600
2021-12-10	1.450	1.470	1.340	1.390	1.390	112,000
2021-12-09	1.340	1.410	1.310	1.400	1.400	108,000
2021-12-08	1.370	1.400	1.330	1.370	1.370	112,000
2021-12-07	1.280	1.470	1.280	1.370	1.370	193,600
2021-12-06	1.250	1.500	1.250	1.350	1.350	161,600
2021-12-03	1.330	1.370	1.300	1.340	1.340	52,800
2021-12-02	1.400	1.440	1.400	1.420	1.420	105,600
2021-12-01	1.390	1.520	1.390	1.450	1.450	84,000
2021-11-30	1.350	1.520	1.340	1.480	1.480	141,600
2021-11-29	1.540	1.540	1.450	1.450	1.450	83,200
2021-11-26	1.500	1.570	1.480	1.530	1.530	268,000

← NewerPage 20 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.