Mediwelcome Healthcare Management & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 16,000 |
| 2026-10-16 | 1.620 | 1.620 | 1.615 | 1.615 | 1.615 | 8,000 |
| 2026-10-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 74,400 |
| 2026-10-14 | 1.685 | 1.685 | 1.670 | 1.670 | 1.670 | 200,000 |
| 2026-10-13 | 1.590 | 1.590 | 1.585 | 1.585 | 1.585 | 24,000 |
| 2026-10-12 | 1.660 | 1.660 | 1.590 | 1.600 | 1.600 | 96,000 |
| 2026-10-09 | 1.700 | 1.700 | 1.635 | 1.655 | 1.655 | 104,000 |
| 2026-10-08 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 8,000 |
| 2026-10-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 16,000 |
| 2026-10-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 16,000 |
| 2026-10-05 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 16,000 |
| 2026-10-02 | 1.680 | 1.680 | 1.665 | 1.665 | 1.665 | 24,000 |
| 2026-09-30 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 72,000 |
| 2026-09-29 | 1.720 | 1.720 | 1.580 | 1.660 | 1.660 | 100,000 |
| 2026-09-28 | 1.680 | 1.680 | 1.615 | 1.660 | 1.660 | 56,000 |
| 2026-09-25 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 8,000 |
| 2026-09-24 | 1.720 | 1.750 | 1.660 | 1.700 | 1.700 | 40,000 |
| 2026-09-23 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 8,000 |
| 2026-09-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-09-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 44,800 |
| 2026-09-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-09-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 64,000 |
| 2026-09-16 | 1.820 | 1.820 | 1.700 | 1.700 | 1.700 | 24,000 |
| 2026-09-15 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 96,000 |
| 2026-09-14 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 24,000 |
| 2026-09-11 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 77,600 |
| 2026-09-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 12,800 |
| 2026-09-09 | 1.680 | 1.735 | 1.680 | 1.735 | 1.735 | 80,000 |
| 2026-09-08 | 1.730 | 1.735 | 1.700 | 1.700 | 1.700 | 248,000 |
| 2026-09-07 | 1.700 | 1.735 | 1.700 | 1.720 | 1.720 | 208,000 |
| 2026-09-04 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 24,000 |
| 2026-09-03 | 1.700 | 1.780 | 1.680 | 1.700 | 1.700 | 24,000 |
| 2026-09-02 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 232,000 |
| 2026-09-01 | 1.750 | 1.790 | 1.740 | 1.740 | 1.740 | 256,000 |
| 2026-08-31 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 182,400 |
| 2026-08-28 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 160,000 |
| 2026-08-27 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 144,000 |
| 2026-08-26 | 1.780 | 1.800 | 1.730 | 1.735 | 1.735 | 161,600 |
| 2026-08-25 | 1.725 | 1.830 | 1.700 | 1.780 | 1.780 | 160,000 |
| 2026-08-24 | 1.760 | 1.830 | 1.750 | 1.800 | 1.800 | 576,800 |
| 2026-08-21 | 1.790 | 1.800 | 1.740 | 1.750 | 1.750 | 392,000 |
| 2026-08-20 | 1.790 | 1.820 | 1.790 | 1.810 | 1.810 | 262,000 |
| 2026-08-19 | 1.820 | 1.830 | 1.770 | 1.790 | 1.790 | 216,000 |
| 2026-08-18 | 1.775 | 1.780 | 1.720 | 1.760 | 1.760 | 64,000 |
| 2026-08-17 | 1.795 | 1.795 | 1.650 | 1.720 | 1.720 | 256,800 |
| 2026-08-14 | 1.780 | 1.780 | 1.680 | 1.730 | 1.730 | 56,000 |
| 2026-08-13 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 52,000 |
| 2026-08-12 | 1.720 | 1.720 | 1.715 | 1.715 | 1.715 | 16,000 |
| 2026-08-11 | 1.720 | 1.780 | 1.720 | 1.730 | 1.730 | 36,800 |
| 2026-08-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 8,000 |
| 2026-08-07 | 1.775 | 1.780 | 1.775 | 1.780 | 1.780 | 104,000 |
| 2026-08-06 | 1.715 | 1.790 | 1.715 | 1.785 | 1.785 | 18,400 |
| 2026-08-05 | 1.820 | 1.820 | 1.805 | 1.805 | 1.805 | 32,800 |
| 2026-08-04 | 1.710 | 1.750 | 1.670 | 1.750 | 1.750 | 208,000 |
| 2026-08-03 | 1.760 | 1.810 | 1.680 | 1.710 | 1.710 | 313,600 |
| 2026-07-31 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 24,000 |
| 2026-07-30 | 1.760 | 1.760 | 1.640 | 1.670 | 1.670 | 40,000 |
| 2026-07-29 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 153,600 |
| 2026-07-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 40,000 |
| 2026-07-27 | 1.650 | 1.670 | 1.650 | 1.660 | 1.660 | 104,000 |
Page 1 of 2 · 64 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.