Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.335	0.335	0.330	0.330	0.330	80,000
2024-08-07	0.340	0.340	0.340	0.340	0.340	0
2024-08-06	0.340	0.340	0.340	0.340	0.340	0
2024-08-05	0.345	0.345	0.340	0.340	0.340	164,000
2024-08-02	0.350	0.350	0.350	0.350	0.350	16,000
2024-08-01	0.360	0.360	0.360	0.360	0.360	16,000
2024-07-31	0.365	0.365	0.360	0.360	0.360	24,000
2024-07-30	0.365	0.365	0.365	0.365	0.365	0
2024-07-29	0.365	0.365	0.365	0.365	0.365	8,000
2024-07-26	0.380	0.380	0.370	0.370	0.370	16,000
2024-07-25	0.345	0.345	0.345	0.345	0.345	24,000
2024-07-24	0.345	0.345	0.345	0.345	0.345	32,800
2024-07-23	0.345	0.345	0.345	0.345	0.345	0
2024-07-22	0.345	0.345	0.345	0.345	0.345	0
2024-07-19	0.340	0.345	0.340	0.345	0.345	64,000
2024-07-18	0.350	0.350	0.350	0.350	0.350	0
2024-07-17	0.345	0.350	0.345	0.350	0.350	54,400
2024-07-16	0.355	0.355	0.355	0.355	0.355	4,000
2024-07-15	0.360	0.360	0.355	0.355	0.355	50,400
2024-07-12	0.355	0.360	0.355	0.360	0.360	24,000
2024-07-11	0.360	0.360	0.360	0.360	0.360	0
2024-07-10	0.360	0.360	0.360	0.360	0.360	8,000
2024-07-09	0.355	0.355	0.355	0.355	0.355	8,800
2024-07-08	0.350	0.350	0.350	0.350	0.350	8,000
2024-07-05	0.350	0.350	0.350	0.350	0.350	19,200
2024-07-04	0.375	0.395	0.335	0.350	0.350	704,000
2024-07-03	0.400	0.400	0.400	0.400	0.400	0
2024-07-02	0.410	0.410	0.410	0.410	0.410	800
2024-06-28	0.375	0.415	0.370	0.415	0.415	368,000
2024-06-27	0.395	0.430	0.380	0.430	0.430	160,800
2024-06-26	0.430	0.430	0.430	0.430	0.430	0
2024-06-25	0.430	0.430	0.430	0.430	0.430	0
2024-06-24	0.440	0.440	0.440	0.440	0.440	8,000
2024-06-21	0.440	0.440	0.425	0.440	0.440	32,000
2024-06-20	0.445	0.445	0.445	0.445	0.445	48,000
2024-06-19	0.465	0.485	0.410	0.445	0.445	176,000
2024-06-18	0.390	0.580	0.390	0.510	0.510	220,000
2024-06-17	0.405	0.405	0.405	0.405	0.405	8,000
2024-06-14	0.405	0.405	0.405	0.405	0.405	24,000
2024-06-13	0.390	0.390	0.390	0.390	0.390	0
2024-06-12	0.390	0.390	0.390	0.390	0.390	0
2024-06-11	0.395	0.395	0.390	0.390	0.390	48,800
2024-06-07	0.385	0.385	0.385	0.385	0.385	8,000
2024-06-06	0.390	0.390	0.390	0.390	0.390	8,000
2024-06-05	0.395	0.395	0.395	0.395	0.395	8,000
2024-06-04	0.390	0.390	0.390	0.390	0.390	9,600
2024-06-03	0.390	0.390	0.390	0.390	0.390	0
2024-05-31	0.385	0.385	0.385	0.385	0.385	16,000
2024-05-30	0.400	0.400	0.400	0.400	0.400	0
2024-05-29	0.400	0.400	0.400	0.400	0.400	8,000
2024-05-28	0.380	0.390	0.380	0.390	0.390	16,000
2024-05-27	0.380	0.380	0.380	0.380	0.380	0
2024-05-24	0.400	0.400	0.380	0.380	0.380	53,600
2024-05-23	0.400	0.400	0.395	0.395	0.395	48,000
2024-05-22	0.400	0.400	0.400	0.400	0.400	8,000
2024-05-21	0.400	0.400	0.400	0.400	0.400	64,000
2024-05-20	0.385	0.400	0.385	0.390	0.390	32,000
2024-05-17	0.395	0.400	0.395	0.400	0.400	56,000
2024-05-16	0.400	0.400	0.400	0.400	0.400	24,000
2024-05-14	0.385	0.385	0.385	0.385	0.385	21,600

← NewerPage 10 of 21 · 1,227 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.