Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.660	1.700	1.660	1.690	1.690	224,000
2026-07-23	1.620	1.730	1.620	1.720	1.720	88,000
2026-07-22	1.600	1.620	1.600	1.620	1.620	112,000
2026-07-21	1.590	1.610	1.590	1.610	1.610	25,600
2026-07-20	1.550	1.550	1.550	1.550	1.550	48,800
2026-07-17	1.530	1.530	1.520	1.530	1.530	120,000
2026-07-16	1.530	1.530	1.530	1.530	1.530	40,000
2026-07-15	1.540	1.540	1.540	1.540	1.540	0
2026-07-14	1.540	1.540	1.540	1.540	1.540	16,000
2026-07-13	1.520	1.540	1.520	1.540	1.540	81,600
2026-07-10	1.510	1.560	1.510	1.560	1.560	216,000
2026-07-09	1.530	1.530	1.520	1.520	1.520	57,600
2026-07-08	1.530	1.570	1.520	1.570	1.570	248,000
2026-07-07	1.580	1.580	1.530	1.530	1.530	232,000
2026-07-06	1.610	1.610	1.520	1.600	1.600	448,000
2026-07-03	1.620	1.620	1.610	1.610	1.610	36,000
2026-07-02	1.620	1.620	1.620	1.620	1.620	8,000
2026-06-30	1.570	1.640	1.570	1.620	1.620	68,800
2026-06-29	1.550	1.570	1.540	1.570	1.570	140,000
2026-06-26	1.560	1.560	1.550	1.550	1.550	64,800
2026-06-25	1.580	1.580	1.520	1.570	1.570	120,000
2026-06-24	1.560	1.590	1.560	1.580	1.580	32,800
2026-06-23	1.540	1.570	1.540	1.570	1.570	48,000
2026-06-22	1.570	1.580	1.570	1.580	1.580	32,000
2026-06-18	1.770	1.770	1.560	1.570	1.570	168,000
2026-06-17	1.600	1.600	1.560	1.570	1.570	48,000
2026-06-16	1.600	1.600	1.560	1.570	1.570	132,800
2026-06-15	1.600	1.600	1.570	1.580	1.580	72,000
2026-06-12	1.590	1.590	1.590	1.590	1.590	24,000
2026-06-11	1.620	1.640	1.590	1.640	1.640	40,800
2026-06-10	1.620	1.620	1.600	1.620	1.620	56,000
2026-06-09	1.620	1.620	1.600	1.600	1.600	56,000
2026-06-08	1.660	1.660	1.590	1.620	1.620	208,000
2026-06-05	1.650	1.670	1.630	1.640	1.640	169,600
2026-06-04	1.660	1.660	1.650	1.650	1.650	156,000
2026-06-03	1.650	1.690	1.630	1.670	1.670	133,600
2026-06-02	1.640	1.670	1.640	1.650	1.650	104,000
2026-06-01	1.660	1.660	1.650	1.650	1.650	40,000
2026-05-29	1.650	1.650	1.540	1.610	1.610	216,000
2026-05-28	1.540	1.640	1.540	1.610	1.610	376,000
2026-05-27	1.550	1.690	1.550	1.590	1.590	389,600
2026-05-26	1.600	1.600	1.560	1.590	1.590	346,400
2026-05-22	1.650	1.650	1.620	1.650	1.650	120,000
2026-05-21	1.750	1.750	1.670	1.680	1.680	360,000
2026-05-20	1.740	1.750	1.720	1.750	1.750	508,000
2026-05-19	1.740	1.810	1.730	1.770	1.770	512,800
2026-05-18	1.700	1.740	1.700	1.740	1.740	200,000
2026-05-15	1.710	1.730	1.710	1.730	1.730	40,200
2026-05-14	1.740	1.740	1.700	1.740	1.740	440,800
2026-05-13	1.720	1.800	1.710	1.750	1.750	586,000
2026-05-12	1.590	1.700	1.590	1.700	1.700	759,200
2026-05-11	1.560	1.590	1.560	1.590	1.590	295,200
2026-05-08	1.630	1.700	1.590	1.590	1.590	72,000
2026-05-07	1.520	1.520	1.490	1.520	1.520	112,000
2026-05-06	1.490	1.520	1.430	1.520	1.520	448,000
2026-05-05	1.500	1.500	1.490	1.490	1.490	8,000
2026-05-04	1.500	1.500	1.500	1.500	1.500	8,000
2026-04-30	1.480	1.480	1.440	1.480	1.480	56,000
2026-04-29	1.500	1.500	1.450	1.480	1.480	120,000
2026-04-28	1.530	1.540	1.370	1.460	1.460	1,824,000

← NewerPage 2 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.