Mediwelcome Healthcare Management & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.410	0.410	0.410	0.410	0.410	16,000
2024-11-05	0.405	0.420	0.380	0.410	0.410	188,800
2024-11-04	0.395	0.395	0.395	0.395	0.395	8,000
2024-11-01	0.390	0.390	0.390	0.390	0.390	8,000
2024-10-31	0.390	0.390	0.390	0.390	0.390	0
2024-10-30	0.390	0.390	0.390	0.390	0.390	128,000
2024-10-29	0.390	0.390	0.390	0.390	0.390	80,000
2024-10-28	0.390	0.390	0.390	0.390	0.390	0
2024-10-25	0.395	0.395	0.390	0.390	0.390	240,000
2024-10-24	0.370	0.370	0.370	0.370	0.370	56,000
2024-10-23	0.370	0.370	0.370	0.370	0.370	0
2024-10-22	0.415	0.415	0.370	0.370	0.370	64,000
2024-10-21	0.375	0.375	0.360	0.360	0.360	32,800
2024-10-18	0.355	0.380	0.340	0.380	0.380	1,068,800
2024-10-17	0.365	0.365	0.365	0.365	0.365	0
2024-10-16	0.365	0.365	0.365	0.365	0.365	0
2024-10-15	0.365	0.365	0.365	0.365	0.365	0
2024-10-14	0.375	0.375	0.365	0.365	0.365	152,800
2024-10-10	0.375	0.410	0.375	0.405	0.405	136,000
2024-10-09	0.380	0.380	0.380	0.380	0.380	8,000
2024-10-08	0.370	0.380	0.370	0.380	0.380	36,000
2024-10-07	0.380	0.380	0.380	0.380	0.380	335,200
2024-10-04	0.395	0.395	0.375	0.380	0.380	120,800
2024-10-03	0.395	0.395	0.395	0.395	0.395	64,800
2024-10-02	0.345	0.385	0.345	0.360	0.360	216,000
2024-09-30	0.345	0.385	0.340	0.345	0.345	189,600
2024-09-27	0.375	0.375	0.360	0.360	0.360	56,000
2024-09-26	0.350	0.350	0.350	0.350	0.350	2,400
2024-09-25	0.350	0.350	0.350	0.350	0.350	48,000
2024-09-24	0.350	0.350	0.350	0.350	0.350	0
2024-09-23	0.350	0.350	0.350	0.350	0.350	0
2024-09-20	0.350	0.350	0.350	0.350	0.350	8,800
2024-09-19	0.350	0.350	0.350	0.350	0.350	20,000
2024-09-17	0.370	0.370	0.370	0.370	0.370	0
2024-09-16	0.350	0.350	0.350	0.350	0.350	24,000
2024-09-13	0.340	0.340	0.340	0.340	0.340	8,000
2024-09-12	0.335	0.335	0.335	0.335	0.335	44,800
2024-09-11	0.350	0.350	0.350	0.350	0.350	0
2024-09-10	0.325	0.350	0.325	0.350	0.350	73,600
2024-09-09	0.345	0.345	0.345	0.345	0.345	16,000
2024-09-05	0.315	0.315	0.315	0.315	0.315	53,600
2024-09-04	0.320	0.320	0.320	0.320	0.320	16,000
2024-09-03	0.315	0.315	0.315	0.315	0.315	28,000
2024-09-02	0.315	0.315	0.315	0.315	0.315	184,000
2024-08-30	0.315	0.315	0.310	0.310	0.310	40,000
2024-08-29	0.305	0.315	0.305	0.315	0.315	16,000
2024-08-28	0.310	0.310	0.310	0.310	0.310	0
2024-08-27	0.310	0.310	0.310	0.310	0.310	24,000
2024-08-26	0.315	0.335	0.305	0.310	0.310	49,600
2024-08-23	0.305	0.305	0.305	0.305	0.305	40,000
2024-08-22	0.315	0.315	0.305	0.305	0.305	116,000
2024-08-21	0.310	0.310	0.310	0.310	0.310	26,400
2024-08-20	0.325	0.325	0.325	0.325	0.325	16,000
2024-08-19	0.325	0.325	0.325	0.325	0.325	8,000
2024-08-16	0.325	0.325	0.325	0.325	0.325	8,000
2024-08-15	0.325	0.325	0.325	0.325	0.325	0
2024-08-14	0.325	0.325	0.325	0.325	0.325	0
2024-08-13	0.325	0.325	0.325	0.325	0.325	32,000
2024-08-12	0.330	0.330	0.325	0.325	0.325	64,000
2024-08-09	0.335	0.335	0.335	0.335	0.335	8,000

← NewerPage 9 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.