Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.960	1.000	0.960	0.970	0.970	496,000
2023-05-22	0.940	1.020	0.940	0.960	0.960	662,000
2023-05-19	0.920	0.940	0.920	0.940	0.940	579,200
2023-05-18	0.940	0.940	0.940	0.940	0.940	470,400
2023-05-17	0.930	0.950	0.900	0.940	0.940	477,600
2023-05-16	0.960	0.960	0.920	0.920	0.920	439,199
2023-05-15	0.970	0.970	0.940	0.950	0.950	477,600
2023-05-12	0.960	1.000	0.940	0.980	0.980	522,400
2023-05-11	0.980	1.000	0.960	0.970	0.970	516,800
2023-05-10	1.000	1.000	0.950	0.950	0.950	388,000
2023-05-09	1.010	1.010	0.950	0.960	0.960	497,600
2023-05-08	1.030	1.030	0.970	1.000	1.000	490,400
2023-05-05	1.020	1.020	0.960	1.000	1.000	506,400
2023-05-04	1.110	1.150	0.990	1.000	1.000	551,200
2023-05-03	1.060	1.090	1.060	1.090	1.090	481,200
2023-05-02	1.090	1.090	1.020	1.060	1.060	591,200
2023-04-28	0.980	1.050	0.900	1.010	1.010	3,016,800
2023-04-27	1.010	1.010	0.900	0.920	0.920	1,071,200
2023-04-26	1.010	1.040	0.880	0.910	0.910	1,781,600
2023-04-25	1.120	1.120	1.000	1.000	1.000	510,400
2023-04-24	1.150	1.220	1.040	1.180	1.180	685,600
2023-04-21	1.090	1.200	1.010	1.180	1.180	613,600
2023-04-20	1.030	1.040	1.020	1.040	1.040	556,800
2023-04-19	1.080	1.080	1.010	1.030	1.030	374,400
2023-04-18	1.110	1.110	1.000	1.020	1.020	615,200
2023-04-17	1.150	1.150	1.050	1.050	1.050	524,000
2023-04-14	1.200	1.220	1.120	1.120	1.120	564,800
2023-04-13	1.090	1.200	1.090	1.140	1.140	406,400
2023-04-12	1.050	1.300	1.050	1.130	1.130	554,400
2023-04-11	1.080	1.080	1.080	1.080	1.080	445,600
2023-04-06	1.220	1.220	1.000	1.050	1.050	699,200
2023-04-04	1.200	1.200	1.160	1.170	1.170	743,200
2023-04-03	1.220	1.220	1.160	1.180	1.180	580,000
2023-03-31	1.330	1.350	1.100	1.200	1.200	3,119,200
2023-03-30	1.210	1.250	1.210	1.240	1.240	604,800
2023-03-29	1.270	1.270	1.240	1.260	1.260	660,800
2023-03-28	1.250	1.270	1.230	1.260	1.260	687,200
2023-03-27	1.350	1.350	1.270	1.280	1.280	648,800
2023-03-24	1.330	1.420	1.290	1.340	1.340	777,600
2023-03-23	1.390	1.390	1.310	1.350	1.350	662,400
2023-03-22	1.410	1.430	1.350	1.430	1.430	704,800
2023-03-21	1.420	1.420	1.290	1.380	1.380	671,200
2023-03-20	1.400	1.500	1.310	1.370	1.370	808,800
2023-03-17	1.350	1.360	1.300	1.360	1.360	905,600
2023-03-16	1.400	1.400	1.270	1.340	1.340	976,800
2023-03-15	1.470	1.500	1.420	1.420	1.420	917,600
2023-03-14	1.430	1.530	1.420	1.420	1.420	852,800
2023-03-13	1.510	1.510	1.420	1.460	1.460	1,136,800
2023-03-10	1.400	1.520	1.390	1.490	1.490	813,600
2023-03-09	1.560	1.560	1.480	1.480	1.480	798,400
2023-03-08	1.580	1.600	1.510	1.530	1.530	844,800
2023-03-07	1.700	1.700	1.600	1.620	1.620	694,400
2023-03-06	1.680	1.700	1.630	1.630	1.630	794,400
2023-03-03	1.650	1.720	1.620	1.690	1.690	868,000
2023-03-02	1.660	1.690	1.560	1.650	1.650	1,116,800
2023-03-01	1.550	1.700	1.540	1.650	1.650	1,157,600
2023-02-28	1.500	1.520	1.360	1.510	1.510	3,384,000
2023-02-27	1.590	1.590	1.380	1.440	1.440	1,739,200
2023-02-24	1.690	1.690	1.500	1.530	1.530	1,010,400
2023-02-23	1.540	1.710	1.540	1.620	1.620	790,400

← NewerPage 15 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.