PW Medtech Group Limited (1358.HK) HKSE
1.08
+0.02(+1.89%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.08
+0.02(+1.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.07 | 1.08 | 1.08 | 1.09 | 1.07 | 770,000 |
| April 01, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.04 | 705,000 |
| March 31, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 438,000 |
| March 30, 2026 | 1.02 | 1.04 | 1.04 | 1.05 | 1.02 | 1.77M |
| March 27, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 1 | 295,000 |
| March 26, 2026 | 1.02 | 1.01 | 1.01 | 1.05 | 1.01 | 309,000 |
| March 25, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 1.02 | 182,000 |
| March 24, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 1.01 | 188,000 |
| March 23, 2026 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 876,000 |
| March 20, 2026 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 188,000 |
| March 19, 2026 | 1.04 | 1.03 | 1.03 | 1.05 | 1.02 | 675,000 |
| March 18, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 809,000 |
| March 17, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.07 | 926,000 |
| March 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 342,000 |
| March 13, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.09 | 304,000 |
| March 12, 2026 | 1.09 | 1.1 | 1.1 | 1.15 | 1.08 | 2.51M |
| March 11, 2026 | 1.06 | 1.07 | 1.07 | 1.09 | 1.06 | 793,000 |
| March 10, 2026 | 1.08 | 1.1 | 1.1 | 1.1 | 0.97 | 7.05M |
| March 09, 2026 | 1.29 | 1.27 | 1.27 | 1.29 | 1.25 | 1.96M |
| March 06, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.29 | 63,000 |
| March 05, 2026 | 1.3 | 1.29 | 1.29 | 1.31 | 1.29 | 78,000 |
| March 04, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 10,000 |
| March 03, 2026 | 1.29 | 1.29 | 1.29 | 1.31 | 1.28 | 778,000 |
| March 02, 2026 | 1.34 | 1.29 | 1.29 | 1.34 | 1.28 | 1.59M |
| February 27, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.34 | 358,000 |
| February 26, 2026 | 1.37 | 1.38 | 1.38 | 1.38 | 1.34 | 551,000 |
| February 25, 2026 | 1.38 | 1.38 | 1.38 | 1.41 | 1.38 | 986,000 |
| February 24, 2026 | 1.37 | 1.38 | 1.38 | 1.4 | 1.36 | 1.26M |
| February 23, 2026 | 1.35 | 1.36 | 1.36 | 1.39 | 1.35 | 262,000 |
| February 20, 2026 | 1.35 | 1.34 | 0 | 1.35 | 1.33 | 110,000 |
| February 16, 2026 | 1.36 | 1.34 | 0 | 1.38 | 1.33 | 389,000 |
| February 13, 2026 | 1.32 | 1.34 | 0 | 1.34 | 1.32 | 909,000 |
| February 12, 2026 | 1.33 | 1.32 | 0 | 1.34 | 1.32 | 89,000 |
| February 11, 2026 | 1.33 | 1.34 | 0 | 1.35 | 1.33 | 93,000 |
| February 10, 2026 | 1.33 | 1.33 | 0 | 1.36 | 1.32 | 381,000 |
| February 09, 2026 | 1.35 | 1.33 | 0 | 1.35 | 1.31 | 304,000 |
| February 06, 2026 | 1.31 | 1.33 | 0 | 1.33 | 1.3 | 603,000 |
| February 05, 2026 | 1.28 | 1.28 | 0 | 1.3 | 1.28 | 746,000 |
| February 04, 2026 | 1.28 | 1.28 | 0 | 1.29 | 1.28 | 324,000 |
| February 03, 2026 | 1.29 | 1.28 | 0 | 1.29 | 1.27 | 632,000 |
| February 02, 2026 | 1.28 | 1.28 | 0 | 1.3 | 1.27 | 737,000 |
| January 30, 2026 | 1.29 | 1.28 | 0 | 1.29 | 1.28 | 407,000 |
| January 29, 2026 | 1.28 | 1.29 | 0 | 1.3 | 1.27 | 52,000 |
| January 28, 2026 | 1.28 | 1.3 | 0 | 1.3 | 1.28 | 278,000 |
| January 27, 2026 | 1.27 | 1.28 | 0 | 1.29 | 1.26 | 341,000 |
| January 26, 2026 | 1.27 | 1.27 | 0 | 1.29 | 1.27 | 395,000 |
| January 23, 2026 | 1.25 | 1.26 | 0 | 1.28 | 1.25 | 168,000 |
| January 22, 2026 | 1.23 | 1.26 | 0 | 1.27 | 1.22 | 679,000 |
| January 21, 2026 | 1.26 | 1.23 | 0 | 1.26 | 1.22 | 1.57M |
| January 20, 2026 | 1.28 | 1.26 | 0 | 1.28 | 1.25 | 302,000 |
| January 19, 2026 | 1.29 | 1.29 | 0 | 1.29 | 1.28 | 203,000 |
| January 16, 2026 | 1.28 | 1.3 | 0 | 1.3 | 1.28 | 36,000 |
| January 15, 2026 | 1.29 | 1.28 | 0 | 1.3 | 1.28 | 177,000 |
| January 14, 2026 | 1.31 | 1.31 | 0 | 1.31 | 1.3 | 271,000 |
| January 13, 2026 | 1.28 | 1.3 | 0 | 1.31 | 1.28 | 632,000 |
| January 12, 2026 | 1.28 | 1.29 | 0 | 1.29 | 1.27 | 180,000 |
| January 09, 2026 | 1.28 | 1.29 | 0 | 1.3 | 1.24 | 1.58M |
| January 08, 2026 | 1.28 | 1.26 | 0 | 1.3 | 1.24 | 2.47M |
| January 07, 2026 | 1.29 | 1.3 | 0 | 1.3 | 1.29 | 223,000 |
| January 06, 2026 | 1.29 | 1.29 | 0 | 1.3 | 1.28 | 328,000 |