Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.640	0.730	0.640	0.700	0.700	8,800
2023-11-13	0.670	0.880	0.630	0.650	0.650	1,272,800
2023-11-10	0.670	0.670	0.670	0.670	0.670	0
2023-11-09	0.670	0.670	0.670	0.670	0.670	0
2023-11-08	0.670	0.670	0.670	0.670	0.670	0
2023-11-07	0.670	0.670	0.670	0.670	0.670	0
2023-11-06	0.660	0.690	0.640	0.670	0.670	17,600
2023-11-03	0.630	0.660	0.620	0.660	0.660	36,000
2023-11-02	0.670	0.680	0.640	0.660	0.660	15,200
2023-11-01	0.630	0.690	0.630	0.690	0.690	4,800
2023-10-31	0.650	0.650	0.650	0.650	0.650	0
2023-10-30	0.630	0.650	0.630	0.650	0.650	20,000
2023-10-27	0.630	0.630	0.610	0.630	0.630	63,200
2023-10-26	0.640	0.640	0.620	0.630	0.630	116,000
2023-10-25	0.660	0.670	0.640	0.650	0.650	71,200
2023-10-24	0.660	0.660	0.660	0.660	0.660	0
2023-10-20	0.660	0.660	0.660	0.660	0.660	0
2023-10-19	0.640	0.670	0.640	0.660	0.660	26,400
2023-10-18	0.650	0.650	0.640	0.650	0.650	19,200
2023-10-17	0.650	0.650	0.650	0.650	0.650	0
2023-10-16	0.660	0.660	0.650	0.650	0.650	19,200
2023-10-13	0.660	0.660	0.650	0.660	0.660	13,600
2023-10-12	0.700	0.700	0.650	0.660	0.660	22,400
2023-10-11	0.670	0.670	0.670	0.670	0.670	0
2023-10-10	0.670	0.670	0.650	0.670	0.670	81,600
2023-10-09	0.670	0.690	0.670	0.670	0.670	34,400
2023-10-06	0.700	0.700	0.680	0.680	0.680	17,600
2023-10-05	0.680	0.680	0.680	0.680	0.680	0
2023-10-04	0.660	0.680	0.660	0.680	0.680	8,800
2023-10-03	0.680	0.680	0.670	0.680	0.680	24,000
2023-09-29	0.690	0.690	0.650	0.650	0.650	77,600
2023-09-28	0.690	0.690	0.680	0.680	0.680	15,200
2023-09-27	0.680	0.720	0.670	0.680	0.680	92,800
2023-09-26	0.780	0.780	0.650	0.660	0.660	20,000
2023-09-25	0.640	0.650	0.630	0.640	0.640	77,600
2023-09-22	0.640	0.640	0.640	0.640	0.640	4,000
2023-09-21	0.640	0.640	0.640	0.640	0.640	0
2023-09-20	0.660	0.660	0.630	0.630	0.630	27,200
2023-09-19	0.640	0.670	0.630	0.660	0.660	290,400
2023-09-18	0.670	0.670	0.640	0.640	0.640	33,600
2023-09-15	0.680	0.680	0.650	0.670	0.670	10,400
2023-09-14	0.680	0.680	0.650	0.680	0.680	12,800
2023-09-13	0.680	0.680	0.680	0.680	0.680	0
2023-09-12	0.670	0.680	0.650	0.680	0.680	12,000
2023-09-11	0.680	0.680	0.680	0.680	0.680	0
2023-09-07	0.700	0.700	0.630	0.680	0.680	80,800
2023-09-06	0.700	0.700	0.700	0.700	0.700	12,000
2023-09-05	0.700	0.700	0.700	0.700	0.700	0
2023-09-04	0.700	0.730	0.700	0.700	0.700	5,600
2023-09-01	0.700	0.700	0.700	0.700	0.700	0
2023-08-31	0.730	0.730	0.700	0.700	0.700	56,800
2023-08-30	0.710	0.740	0.700	0.700	0.700	11,200
2023-08-29	0.700	0.750	0.700	0.700	0.700	48,000
2023-08-28	0.760	0.760	0.690	0.700	0.700	20,000
2023-08-25	0.700	0.700	0.680	0.690	0.690	30,400
2023-08-24	0.710	0.710	0.660	0.700	0.700	115,200
2023-08-23	0.700	0.730	0.690	0.710	0.710	29,600
2023-08-22	0.720	0.760	0.700	0.760	0.760	25,600
2023-08-21	0.780	0.780	0.720	0.720	0.720	59,200
2023-08-18	0.760	0.860	0.700	0.780	0.780	67,200

← NewerPage 13 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.