Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.480	0.480	0.480	0.480	0.480	0
2025-05-07	0.480	0.480	0.480	0.480	0.480	0
2025-05-06	0.445	0.480	0.445	0.480	0.480	19,200
2025-05-02	0.480	0.480	0.480	0.480	0.480	36,800
2025-04-30	0.480	0.480	0.480	0.480	0.480	0
2025-04-29	0.480	0.480	0.480	0.480	0.480	0
2025-04-28	0.455	0.455	0.455	0.455	0.455	0
2025-04-25	0.455	0.455	0.455	0.455	0.455	0
2025-04-24	0.455	0.455	0.455	0.455	0.455	9,600
2025-04-23	0.455	0.455	0.455	0.455	0.455	0
2025-04-22	0.455	0.455	0.455	0.455	0.455	8,000
2025-04-17	0.440	0.440	0.435	0.435	0.435	24,000
2025-04-16	0.455	0.455	0.440	0.440	0.440	34,400
2025-04-15	0.455	0.455	0.455	0.455	0.455	0
2025-04-14	0.425	0.460	0.425	0.455	0.455	104,000
2025-04-11	0.420	0.420	0.420	0.420	0.420	28,000
2025-04-10	0.415	0.415	0.415	0.415	0.415	416,000
2025-04-09	0.425	0.425	0.420	0.420	0.420	171,200
2025-04-08	0.430	0.430	0.430	0.430	0.430	104,000
2025-04-07	0.475	0.475	0.430	0.430	0.430	366,400
2025-04-03	0.495	0.495	0.495	0.495	0.495	25,600
2025-04-02	0.490	0.495	0.490	0.495	0.495	25,600
2025-04-01	0.480	0.500	0.480	0.495	0.495	101,600
2025-03-31	0.475	0.475	0.460	0.460	0.460	126,400
2025-03-28	0.475	0.475	0.475	0.475	0.475	0
2025-03-27	0.475	0.475	0.475	0.475	0.475	24,000
2025-03-26	0.470	0.470	0.470	0.470	0.470	0
2025-03-25	0.470	0.470	0.470	0.470	0.470	0
2025-03-24	0.475	0.475	0.470	0.470	0.470	128,800
2025-03-21	0.470	0.475	0.470	0.475	0.475	44,800
2025-03-20	0.510	0.510	0.510	0.510	0.510	0
2025-03-19	0.510	0.510	0.510	0.510	0.510	0
2025-03-18	0.510	0.510	0.510	0.510	0.510	0
2025-03-17	0.510	0.510	0.510	0.510	0.510	0
2025-03-14	0.510	0.510	0.510	0.510	0.510	800
2025-03-13	0.510	0.510	0.510	0.510	0.510	0
2025-03-12	0.510	0.510	0.510	0.510	0.510	0
2025-03-11	0.510	0.510	0.510	0.510	0.510	0
2025-03-10	0.510	0.510	0.510	0.510	0.510	0
2025-03-07	0.500	0.530	0.500	0.510	0.510	56,000
2025-03-06	0.500	0.500	0.500	0.500	0.500	5,600
2025-03-05	0.495	0.500	0.495	0.500	0.500	64,000
2025-03-04	0.485	0.485	0.485	0.485	0.485	27,200
2025-03-03	0.460	0.485	0.435	0.480	0.480	644,000
2025-02-28	0.500	0.500	0.500	0.500	0.500	8,000
2025-02-27	0.500	0.500	0.500	0.500	0.500	20,800
2025-02-26	0.520	0.530	0.510	0.530	0.530	466,400
2025-02-25	0.570	0.570	0.570	0.570	0.570	88,000
2025-02-24	0.580	0.580	0.580	0.580	0.580	800
2025-02-21	0.650	0.650	0.580	0.580	0.580	32,800
2025-02-20	0.530	0.600	0.520	0.580	0.580	271,200
2025-02-19	0.580	0.600	0.580	0.600	0.600	88,000
2025-02-18	0.490	0.590	0.490	0.580	0.580	69,600
2025-02-17	0.500	0.660	0.500	0.550	0.550	297,600
2025-02-14	0.480	0.495	0.480	0.495	0.495	72,000
2025-02-13	0.470	0.470	0.470	0.470	0.470	8,800
2025-02-12	0.425	0.485	0.425	0.485	0.485	16,000
2025-02-11	0.465	0.465	0.465	0.465	0.465	11,200
2025-02-10	0.455	0.495	0.455	0.490	0.490	88,000
2025-02-07	0.455	0.455	0.455	0.455	0.455	800

← NewerPage 7 of 21 · 1,227 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.