Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.760	0.860	0.700	0.780	0.780	67,200
2023-08-17	0.830	0.840	0.730	0.760	0.760	50,400
2023-08-16	0.880	0.880	0.760	0.770	0.770	136,000
2023-08-15	0.870	0.870	0.760	0.840	0.840	229,600
2023-08-14	1.000	1.000	0.950	0.950	0.950	83,200
2023-08-11	1.000	1.000	1.000	1.000	1.000	0
2023-08-10	0.990	1.010	0.990	1.010	1.010	10,400
2023-08-09	1.040	1.040	0.990	1.010	1.010	26,400
2023-08-08	1.020	1.020	1.020	1.020	1.020	1,600
2023-08-07	1.040	1.050	0.990	1.020	1.020	72,800
2023-08-04	1.040	1.040	1.040	1.040	1.040	0
2023-08-03	1.040	1.040	1.040	1.040	1.040	0
2023-08-02	1.010	1.040	1.010	1.040	1.040	28,800
2023-08-01	1.090	1.090	1.090	1.090	1.090	0
2023-07-31	1.010	1.090	1.010	1.090	1.090	148,800
2023-07-28	1.010	1.010	1.010	1.010	1.010	7,200
2023-07-27	1.010	1.010	1.010	1.010	1.010	0
2023-07-26	1.030	1.030	1.010	1.010	1.010	6,400
2023-07-25	1.020	1.030	1.020	1.030	1.030	800
2023-07-24	1.000	1.050	1.000	1.050	1.050	16,000
2023-07-21	1.030	1.030	1.020	1.020	1.020	32,800
2023-07-20	1.020	1.030	1.020	1.020	1.020	23,200
2023-07-19	1.050	1.050	1.010	1.010	1.010	3,200
2023-07-18	1.090	1.100	1.000	1.000	1.000	12,000
2023-07-14	0.990	1.100	0.990	1.090	1.090	12,000
2023-07-13	1.050	1.050	1.050	1.050	1.050	2,400
2023-07-12	1.020	1.020	1.020	1.020	1.020	0
2023-07-11	1.010	1.020	1.000	1.020	1.020	51,600
2023-07-10	1.010	1.010	1.010	1.010	1.010	1,600
2023-07-07	1.000	1.080	1.000	1.010	1.010	10,400
2023-07-06	1.100	1.100	1.020	1.040	1.040	5,600
2023-07-05	1.000	1.130	1.000	1.100	1.100	3,200
2023-07-04	1.100	1.100	1.080	1.090	1.090	8,000
2023-07-03	1.000	1.090	1.000	1.080	1.080	528,000
2023-06-30	1.110	1.110	1.010	1.020	1.020	909,600
2023-06-29	0.980	1.010	0.960	1.010	1.010	784,000
2023-06-28	1.010	1.010	0.990	0.990	0.990	644,000
2023-06-27	1.000	1.010	0.990	1.000	1.000	504,000
2023-06-26	0.990	1.020	0.990	1.010	1.010	379,200
2023-06-23	1.030	1.050	0.990	1.030	1.030	2,432,000
2023-06-21	1.000	1.040	1.000	1.030	1.030	410,400
2023-06-20	1.000	1.050	0.990	1.040	1.040	492,000
2023-06-19	1.000	1.040	0.990	1.000	1.000	580,800
2023-06-16	1.050	1.050	1.020	1.030	1.030	460,800
2023-06-15	1.030	1.030	1.000	1.020	1.020	584,800
2023-06-14	1.000	1.040	1.000	1.030	1.030	455,200
2023-06-13	1.010	1.030	1.000	1.030	1.030	483,200
2023-06-12	1.020	1.020	0.960	1.020	1.020	506,800
2023-06-09	1.030	1.050	0.990	1.000	1.000	1,694,800
2023-06-08	1.050	1.050	0.980	1.030	1.030	447,200
2023-06-07	0.950	1.060	0.950	1.050	1.050	668,800
2023-06-06	0.960	1.020	0.960	1.000	1.000	552,800
2023-06-05	0.980	1.050	0.970	0.990	0.990	652,000
2023-06-02	1.000	1.070	0.980	1.000	1.000	981,600
2023-06-01	0.860	0.980	0.860	0.980	0.980	509,600
2023-05-31	0.870	0.990	0.850	0.900	0.900	2,381,600
2023-05-30	0.910	0.910	0.850	0.870	0.870	945,600
2023-05-29	0.920	0.920	0.870	0.900	0.900	987,200
2023-05-25	0.970	0.970	0.910	0.930	0.930	405,600
2023-05-24	0.970	0.970	0.970	0.970	0.970	534,400

← NewerPage 14 of 21 · 1,225 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.