Mediwelcome Healthcare Management & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.380 | 1.480 | 1.370 | 1.440 | 1.440 | 124,800 |
| 2026-01-22 | 1.380 | 1.480 | 1.370 | 1.450 | 1.450 | 124,800 |
| 2026-01-21 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 209,600 |
| 2026-01-20 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 648,228 |
| 2026-01-19 | 1.410 | 1.600 | 1.400 | 1.400 | 1.400 | 2,100,800 |
| 2026-01-16 | 1.310 | 1.450 | 1.290 | 1.400 | 1.400 | 689,600 |
| 2026-01-15 | 1.300 | 1.320 | 1.260 | 1.260 | 1.260 | 304,000 |
| 2026-01-14 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 525,600 |
| 2026-01-13 | 1.220 | 1.270 | 1.190 | 1.260 | 1.260 | 734,400 |
| 2026-01-12 | 1.170 | 1.250 | 1.120 | 1.180 | 1.180 | 310,400 |
| 2026-01-09 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 325,600 |
| 2026-01-08 | 1.210 | 1.250 | 1.160 | 1.240 | 1.240 | 696,000 |
| 2026-01-07 | 1.300 | 1.350 | 1.200 | 1.290 | 1.290 | 132,800 |
| 2026-01-06 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 340,800 |
| 2026-01-05 | 1.330 | 1.350 | 1.200 | 1.290 | 1.290 | 312,800 |
| 2026-01-02 | 1.180 | 1.350 | 1.180 | 1.300 | 1.300 | 469,600 |
| 2025-12-31 | 1.170 | 1.200 | 1.140 | 1.170 | 1.170 | 800 |
| 2025-12-30 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 104,000 |
| 2025-12-29 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 96,800 |
| 2025-12-24 | 1.170 | 1.230 | 1.150 | 1.170 | 1.170 | 8,000 |
| 2025-12-23 | 1.160 | 1.200 | 1.150 | 1.170 | 1.170 | 488,000 |
| 2025-12-22 | 1.190 | 1.200 | 1.130 | 1.150 | 1.150 | 208,000 |
| 2025-12-19 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 45,600 |
| 2025-12-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 16,000 |
| 2025-12-17 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 80,000 |
| 2025-12-16 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 45,600 |
| 2025-12-15 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 160,000 |
| 2025-12-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-12-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-12-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 104,000 |
| 2025-12-09 | 1.150 | 1.160 | 1.110 | 1.160 | 1.160 | 296,000 |
| 2025-12-08 | 1.160 | 1.170 | 1.110 | 1.150 | 1.150 | 441,600 |
| 2025-12-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-12-04 | 1.180 | 1.220 | 1.150 | 1.210 | 1.210 | 472,000 |
| 2025-12-03 | 1.150 | 1.180 | 1.120 | 1.180 | 1.180 | 360,000 |
| 2025-12-02 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 448,000 |
| 2025-12-01 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 32,000 |
| 2025-11-28 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 72,000 |
| 2025-11-27 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 88,000 |
| 2025-11-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-11-25 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 268,800 |
| 2025-11-24 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 116,000 |
| 2025-11-21 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 24,000 |
| 2025-11-20 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 32,000 |
| 2025-11-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 8,000 |
| 2025-11-18 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 168,000 |
| 2025-11-17 | 1.240 | 1.280 | 1.220 | 1.240 | 1.240 | 450,000 |
| 2025-11-14 | 1.180 | 1.260 | 1.170 | 1.250 | 1.250 | 260,800 |
| 2025-11-13 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 169,600 |
| 2025-11-12 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 112,000 |
| 2025-11-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 25,600 |
| 2025-11-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 816,000 |
| 2025-11-06 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 89,600 |
| 2025-11-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 32,800 |
| 2025-11-04 | 1.250 | 1.270 | 1.240 | 1.240 | 1.240 | 352,000 |
| 2025-11-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 39,200 |
| 2025-10-31 | 1.230 | 1.230 | 1.160 | 1.200 | 1.200 | 124,000 |
| 2025-10-30 | 1.210 | 1.260 | 1.190 | 1.190 | 1.190 | 72,800 |
| 2025-10-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 11,200 |
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.