Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.395	0.400	0.385	0.385	0.385	68,800
2024-05-10	0.390	0.390	0.335	0.385	0.385	1,004,800
2024-05-09	0.390	0.390	0.390	0.390	0.390	0
2024-05-08	0.390	0.390	0.390	0.390	0.390	23,200
2024-05-07	0.400	0.400	0.400	0.400	0.400	32,800
2024-05-06	0.420	0.420	0.395	0.395	0.395	480,000
2024-05-03	0.470	0.470	0.465	0.465	0.465	32,800
2024-05-02	0.460	0.460	0.460	0.460	0.460	88,000
2024-04-30	0.450	0.460	0.450	0.460	0.460	200,000
2024-04-29	0.395	0.395	0.395	0.395	0.395	12,000
2024-04-26	0.415	0.415	0.415	0.415	0.415	0
2024-04-25	0.410	0.410	0.410	0.410	0.410	2,400
2024-04-24	0.410	0.410	0.410	0.410	0.410	0
2024-04-23	0.400	0.400	0.400	0.400	0.400	0
2024-04-22	0.400	0.400	0.400	0.400	0.400	29,600
2024-04-19	0.410	0.410	0.400	0.400	0.400	72,000
2024-04-18	0.430	0.430	0.430	0.430	0.430	12,800
2024-04-17	0.435	0.435	0.430	0.430	0.430	16,800
2024-04-16	0.425	0.425	0.425	0.425	0.425	0
2024-04-15	0.425	0.425	0.425	0.425	0.425	2,400
2024-04-12	0.415	0.415	0.415	0.415	0.415	0
2024-04-11	0.450	0.450	0.400	0.400	0.400	1,128,000
2024-04-10	0.480	0.485	0.425	0.450	0.450	64,000
2024-04-09	0.430	0.460	0.430	0.460	0.460	52,800
2024-04-08	0.440	0.440	0.430	0.430	0.430	30,400
2024-04-05	0.440	0.445	0.440	0.440	0.440	62,400
2024-04-03	0.465	0.465	0.435	0.435	0.435	102,400
2024-04-02	0.500	0.500	0.455	0.485	0.485	16,800
2024-03-28	0.470	0.500	0.450	0.500	0.500	41,600
2024-03-27	0.490	0.500	0.475	0.485	0.485	45,600
2024-03-26	0.490	0.510	0.480	0.500	0.500	36,800
2024-03-25	0.500	0.500	0.475	0.495	0.495	33,600
2024-03-22	0.530	0.530	0.475	0.495	0.495	56,000
2024-03-21	0.455	0.500	0.455	0.495	0.495	1,196,000
2024-03-20	0.450	0.480	0.450	0.470	0.470	296,000
2024-03-19	0.410	0.425	0.405	0.425	0.425	231,200
2024-03-18	0.385	0.400	0.380	0.400	0.400	96,800
2024-03-15	0.405	0.410	0.385	0.400	0.400	120,000
2024-03-14	0.415	0.415	0.400	0.405	0.405	97,600
2024-03-13	0.405	0.415	0.405	0.415	0.415	10,400
2024-03-12	0.405	0.415	0.405	0.415	0.415	28,000
2024-03-11	0.395	0.410	0.395	0.400	0.400	43,200
2024-03-08	0.375	0.410	0.375	0.410	0.410	69,600
2024-03-07	0.380	0.420	0.380	0.380	0.380	1,412,800
2024-03-06	0.385	0.435	0.380	0.385	0.385	26,400
2024-03-05	0.370	0.395	0.370	0.395	0.395	137,600
2024-03-04	0.375	0.400	0.360	0.365	0.365	229,600
2024-03-01	0.400	0.420	0.375	0.405	0.405	243,200
2024-02-29	0.430	0.435	0.400	0.420	0.420	488,800
2024-02-28	0.455	0.460	0.450	0.450	0.450	47,200
2024-02-27	0.455	0.480	0.455	0.480	0.480	3,200
2024-02-26	0.495	0.495	0.465	0.480	0.480	7,200
2024-02-23	0.455	0.500	0.430	0.495	0.495	99,200
2024-02-22	0.455	0.490	0.450	0.490	0.490	21,600
2024-02-21	0.480	0.480	0.470	0.475	0.475	82,400
2024-02-20	0.470	0.520	0.470	0.510	0.510	54,400
2024-02-19	0.430	0.470	0.430	0.470	0.470	22,400
2024-02-16	0.415	0.430	0.415	0.430	0.430	20,800
2024-02-15	0.435	0.435	0.420	0.420	0.420	11,200
2024-02-14	0.430	0.435	0.415	0.435	0.435	15,200

← NewerPage 11 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.