Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.160	1.200	1.160	1.190	1.190	216,000
2025-10-24	1.190	1.260	1.130	1.190	1.190	264,000
2025-10-23	1.200	1.200	1.190	1.200	1.200	57,600
2025-10-22	1.200	1.200	1.200	1.200	1.200	12,000
2025-10-21	1.230	1.230	1.230	1.230	1.230	0
2025-10-20	1.200	1.240	1.200	1.230	1.230	24,000
2025-10-17	1.280	1.290	1.240	1.240	1.240	152,000
2025-10-16	1.260	1.440	1.260	1.360	1.360	552,800
2025-10-15	1.170	1.300	1.170	1.270	1.270	612,800
2025-10-14	1.140	1.170	1.140	1.170	1.170	80,000
2025-10-13	1.150	1.180	1.140	1.170	1.170	288,800
2025-10-10	1.260	1.260	1.180	1.230	1.230	92,800
2025-10-09	1.150	1.260	1.110	1.260	1.260	467,200
2025-10-08	1.160	1.170	1.150	1.170	1.170	192,000
2025-10-06	1.220	1.260	1.060	1.140	1.140	789,600
2025-10-03	1.200	1.220	1.160	1.220	1.220	120,000
2025-10-02	1.190	1.230	1.110	1.180	1.180	872,000
2025-09-30	1.300	1.400	1.230	1.230	1.230	128,000
2025-09-29	1.220	1.320	1.220	1.250	1.250	240,800
2025-09-26	1.280	1.390	1.110	1.210	1.210	592,000
2025-09-25	1.330	1.470	1.300	1.320	1.320	360,000
2025-09-24	1.330	1.370	1.330	1.330	1.330	179,200
2025-09-23	1.330	1.400	1.320	1.330	1.330	284,000
2025-09-22	1.440	1.460	1.370	1.390	1.390	496,000
2025-09-19	1.400	1.400	1.300	1.330	1.330	468,000
2025-09-18	1.400	1.400	1.400	1.400	1.400	24,000
2025-09-17	1.410	1.410	1.410	1.410	1.410	96,000
2025-09-16	1.420	1.420	1.420	1.420	1.420	56,800
2025-09-15	1.450	1.460	1.350	1.410	1.410	320,000
2025-09-12	1.500	1.500	1.460	1.460	1.460	42,400
2025-09-11	1.460	1.520	1.460	1.500	1.500	268,800
2025-09-10	1.470	1.500	1.470	1.470	1.470	162,400
2025-09-09	1.470	1.490	1.470	1.480	1.480	51,200
2025-09-08	1.550	1.550	1.490	1.490	1.490	91,200
2025-09-05	1.490	1.530	1.480	1.500	1.500	115,200
2025-09-04	1.530	1.530	1.500	1.510	1.510	408,000
2025-09-03	1.550	1.560	1.530	1.530	1.530	185,600
2025-09-02	1.580	1.590	1.550	1.550	1.550	205,600
2025-09-01	1.550	1.600	1.540	1.590	1.590	504,800
2025-08-29	1.580	1.580	1.480	1.540	1.540	648,000
2025-08-28	1.720	1.720	1.440	1.510	1.510	3,032,000
2025-08-27	1.860	2.080	1.650	1.730	1.730	2,743,162
2025-08-26	1.600	1.850	1.600	1.850	1.850	1,624,000
2025-08-25	1.610	1.650	1.600	1.650	1.650	932,800
2025-08-22	1.550	1.610	1.550	1.610	1.610	174,400
2025-08-21	1.550	1.590	1.530	1.580	1.580	507,200
2025-08-20	1.500	1.620	1.500	1.580	1.580	1,237,705
2025-08-19	1.570	1.570	1.490	1.520	1.520	1,102,000
2025-08-18	1.560	1.680	1.560	1.580	1.580	950,000
2025-08-15	1.500	1.570	1.480	1.560	1.560	592,000
2025-08-14	1.560	1.580	1.490	1.500	1.500	1,005,600
2025-08-13	1.540	1.590	1.540	1.570	1.570	403,200
2025-08-12	1.570	1.590	1.530	1.570	1.570	788,000
2025-08-11	1.560	1.570	1.510	1.570	1.570	1,568,000
2025-08-08	1.540	1.580	1.500	1.570	1.570	240,000
2025-08-07	1.550	1.630	1.480	1.540	1.540	1,369,600
2025-08-06	1.550	1.610	1.490	1.520	1.520	1,247,200
2025-08-05	1.690	1.690	1.590	1.600	1.600	176,000
2025-08-04	1.540	1.690	1.540	1.630	1.630	788,000
2025-08-01	1.540	1.600	1.500	1.530	1.530	651,200

← NewerPage 5 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.