Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.455	0.455	0.455	0.455	0.455	72,000
2025-02-05	0.460	0.460	0.460	0.460	0.460	0
2025-02-04	0.465	0.465	0.460	0.460	0.460	44,000
2025-02-03	0.460	0.460	0.460	0.460	0.460	36,800
2025-01-28	0.440	0.440	0.440	0.440	0.440	0
2025-01-27	0.440	0.440	0.440	0.440	0.440	16,000
2025-01-24	0.430	0.430	0.430	0.430	0.430	800
2025-01-23	0.430	0.430	0.430	0.430	0.430	24,000
2025-01-22	0.450	0.450	0.425	0.430	0.430	635,200
2025-01-21	0.480	0.480	0.480	0.480	0.480	24,000
2025-01-20	0.500	0.500	0.500	0.500	0.500	8,800
2025-01-17	0.435	0.435	0.435	0.435	0.435	0
2025-01-16	0.420	0.420	0.420	0.420	0.420	800
2025-01-15	0.420	0.420	0.420	0.420	0.420	0
2025-01-14	0.420	0.420	0.420	0.420	0.420	0
2025-01-13	0.420	0.420	0.420	0.420	0.420	0
2025-01-10	0.500	0.500	0.420	0.420	0.420	40,000
2025-01-09	0.500	0.500	0.500	0.500	0.500	32,000
2025-01-08	0.500	0.500	0.500	0.500	0.500	85,600
2025-01-07	0.510	0.510	0.510	0.510	0.510	402,400
2025-01-06	0.510	0.510	0.510	0.510	0.510	0
2025-01-03	0.510	0.510	0.500	0.510	0.510	402,400
2025-01-02	0.520	0.520	0.520	0.520	0.520	8,000
2024-12-31	0.520	0.520	0.520	0.520	0.520	0
2024-12-30	0.530	0.530	0.520	0.520	0.520	64,000
2024-12-27	0.530	0.530	0.520	0.530	0.530	408,000
2024-12-24	0.520	0.520	0.520	0.520	0.520	0
2024-12-23	0.520	0.520	0.520	0.520	0.520	8,000
2024-12-20	0.530	0.530	0.530	0.530	0.530	41,600
2024-12-19	0.520	0.520	0.520	0.520	0.520	16,000
2024-12-18	0.530	0.550	0.520	0.520	0.520	320,000
2024-12-17	0.445	0.680	0.445	0.520	0.520	1,156,000
2024-12-16	0.390	0.435	0.380	0.435	0.435	330,400
2024-12-13	0.350	0.350	0.350	0.350	0.350	528,000
2024-12-12	0.355	0.355	0.355	0.355	0.355	8,000
2024-12-11	0.350	0.350	0.345	0.350	0.350	40,000
2024-12-10	0.355	0.355	0.345	0.355	0.355	96,000
2024-12-09	0.355	0.355	0.355	0.355	0.355	0
2024-12-06	0.355	0.355	0.355	0.355	0.355	120,000
2024-12-05	0.355	0.355	0.355	0.355	0.355	40,800
2024-12-04	0.355	0.355	0.355	0.355	0.355	72,000
2024-12-03	0.350	0.360	0.350	0.360	0.360	16,000
2024-12-02	0.395	0.395	0.395	0.395	0.395	0
2024-11-29	0.395	0.395	0.395	0.395	0.395	0
2024-11-28	0.395	0.395	0.395	0.395	0.395	24,800
2024-11-27	0.395	0.395	0.395	0.395	0.395	0
2024-11-26	0.395	0.395	0.395	0.395	0.395	16,000
2024-11-25	0.380	0.380	0.355	0.370	0.370	76,000
2024-11-22	0.380	0.380	0.380	0.380	0.380	4,000
2024-11-21	0.380	0.380	0.380	0.380	0.380	0
2024-11-20	0.360	0.400	0.360	0.380	0.380	46,400
2024-11-19	0.380	0.380	0.380	0.380	0.380	0
2024-11-18	0.360	0.380	0.360	0.380	0.380	56,000
2024-11-15	0.370	0.370	0.370	0.370	0.370	0
2024-11-14	0.370	0.370	0.370	0.370	0.370	31,200
2024-11-13	0.370	0.370	0.370	0.370	0.370	72,000
2024-11-12	0.400	0.400	0.370	0.370	0.370	248,000
2024-11-11	0.400	0.400	0.400	0.400	0.400	8,000
2024-11-08	0.410	0.410	0.410	0.410	0.410	12,800
2024-11-07	0.410	0.410	0.410	0.410	0.410	77,600

← NewerPage 8 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.