Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.520	1.520	1.380	1.470	1.470	3,624,000
2026-04-24	1.520	1.530	1.520	1.520	1.520	56,000
2026-04-23	1.500	1.550	1.490	1.510	1.510	458,400
2026-04-22	1.500	1.500	1.420	1.450	1.450	272,000
2026-04-21	1.460	1.470	1.450	1.460	1.460	79,200
2026-04-20	1.470	1.490	1.450	1.450	1.450	288,000
2026-04-17	1.500	1.500	1.490	1.490	1.490	137,600
2026-04-16	1.500	1.500	1.490	1.490	1.490	137,600
2026-04-15	1.480	1.500	1.390	1.500	1.500	464,000
2026-04-14	1.380	1.490	1.370	1.470	1.470	784,000
2026-04-13	1.500	1.500	1.490	1.490	1.490	280,000
2026-04-10	1.500	1.500	1.500	1.500	1.500	152,000
2026-04-09	1.600	1.600	1.490	1.500	1.500	328,800
2026-04-08	1.800	1.800	1.520	1.590	1.590	2,018,800
2026-04-02	1.790	1.800	1.730	1.800	1.800	114,000
2026-04-01	1.920	1.920	1.780	1.840	1.840	240,000
2026-03-31	1.960	1.960	1.630	1.920	1.920	804,000
2026-03-30	2.030	2.030	1.930	2.000	2.000	1,108,000
2026-03-27	2.110	2.110	2.050	2.090	2.090	706,000
2026-03-26	2.150	2.150	1.980	2.150	2.150	810,400
2026-03-25	2.140	2.200	2.000	2.060	2.060	894,400
2026-03-24	1.890	2.270	1.890	2.140	2.140	4,715,400
2026-03-23	1.910	1.910	1.820	1.890	1.890	820,800
2026-03-20	1.890	1.950	1.870	1.900	1.900	833,600
2026-03-19	1.870	1.890	1.860	1.870	1.870	104,000
2026-03-18	1.870	1.870	1.850	1.870	1.870	96,000
2026-03-17	1.930	1.930	1.800	1.870	1.870	1,226,400
2026-03-16	1.930	1.950	1.900	1.940	1.940	381,600
2026-03-13	1.950	1.990	1.890	1.930	1.930	638,400
2026-03-12	1.780	1.930	1.780	1.860	1.860	1,564,800
2026-03-11	1.530	1.750	1.530	1.750	1.750	1,076,800
2026-03-10	1.490	1.500	1.490	1.500	1.500	16,000
2026-03-09	1.490	1.530	1.480	1.490	1.490	240,000
2026-03-06	1.550	1.550	1.490	1.540	1.540	544,000
2026-03-05	1.490	1.510	1.490	1.510	1.510	170,400
2026-03-04	1.530	1.530	1.490	1.490	1.490	408,000
2026-03-03	1.590	1.680	1.510	1.520	1.520	1,208,000
2026-03-02	1.400	1.550	1.390	1.540	1.540	1,598,400
2026-02-27	1.450	1.450	1.300	1.340	1.340	223,200
2026-02-26	1.360	1.360	1.360	1.360	1.360	48,000
2026-02-25	1.360	1.430	1.360	1.360	1.360	190,400
2026-02-24	1.360	1.360	1.360	1.360	1.360	176,000
2026-02-23	1.400	1.480	1.260	1.340	1.340	134,400
2026-02-20	1.300	1.350	1.300	1.350	1.350	52,000
2026-02-16	1.300	1.300	1.300	1.300	1.300	144,000
2026-02-13	1.230	1.300	1.230	1.300	1.300	144,000
2026-02-12	1.180	1.240	1.150	1.230	1.230	144,000
2026-02-11	1.240	1.240	1.240	1.240	1.240	25,600
2026-02-10	1.220	1.220	1.200	1.200	1.200	18,400
2026-02-09	1.180	1.200	1.180	1.200	1.200	168,000
2026-02-06	1.170	1.180	1.140	1.180	1.180	88,000
2026-02-05	1.210	1.210	1.200	1.210	1.210	72,000
2026-02-04	1.250	1.250	1.240	1.250	1.250	88,000
2026-02-03	1.250	1.250	1.240	1.250	1.250	88,000
2026-02-02	1.250	1.250	1.250	1.250	1.250	0
2026-01-30	1.310	1.410	1.240	1.250	1.250	3,224,800
2026-01-29	1.300	1.440	1.300	1.420	1.420	140,800
2026-01-28	1.380	1.380	1.280	1.370	1.370	128,000
2026-01-27	1.320	1.400	1.210	1.380	1.380	448,000
2026-01-26	1.360	1.430	1.320	1.320	1.320	145,600

← NewerPage 3 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.