Mediwelcome Healthcare Management & Technology Inc. - 2159.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.55	1.61	1.61	1.61	1.55	182,400
August 21, 2025	1.55	1.58	1.58	1.59	1.53	507,200
August 20, 2025	1.5	1.58	1.58	1.62	1.5	1.24M
August 19, 2025	1.57	1.52	1.52	1.57	1.49	1.1M
August 18, 2025	1.56	1.58	1.58	1.68	1.56	958,000
August 15, 2025	1.5	1.56	1.56	1.57	1.48	592,000
August 14, 2025	1.54	1.5	1.5	1.58	1.49	1.01M
August 13, 2025	1.54	1.57	1.57	1.59	1.54	411,200
August 12, 2025	1.57	1.57	1.57	1.59	1.53	796,000
August 11, 2025	1.56	1.57	1.57	1.57	1.51	1.58M
August 08, 2025	1.54	1.57	1.57	1.58	1.5	240,000
August 07, 2025	1.55	1.54	1.54	1.63	1.48	1.37M
August 06, 2025	1.55	1.52	1.52	1.61	1.49	1.27M
August 05, 2025	1.69	1.6	1.6	1.69	1.59	176,000
August 04, 2025	1.54	1.63	1.63	1.69	1.54	788,000
August 01, 2025	1.54	1.53	1.53	1.6	1.5	651,200
July 31, 2025	1.45	1.58	1.58	1.62	1.41	2.17M
July 30, 2025	1.56	1.46	1.46	1.6	1.43	2.28M
July 29, 2025	1.58	1.56	1.56	1.64	1.49	792,000
July 28, 2025	1.65	1.58	1.58	1.7	1.39	2.88M
July 25, 2025	1.62	1.58	1.58	1.72	1.51	2M
July 24, 2025	1.25	1.62	1.62	1.66	1.24	4.11M
July 23, 2025	1.19	1.23	1.23	1.33	1.19	1.51M
July 22, 2025	1.14	1.21	1.21	1.28	1.13	928,000
July 21, 2025	1.2	1.15	1.15	1.26	1.12	968,800
July 18, 2025	1.25	1.21	1.21	1.39	1.1	1.71M
July 17, 2025	0.96	1.25	1.25	1.27	0.96	3.05M
July 16, 2025	0.8	0.96	0.96	0.96	0.76	1.89M
July 15, 2025	0.67	0.82	0.82	0.88	0.67	5.96M
July 14, 2025	0.7	0.59	0.59	0.76	0.59	14.65M
July 11, 2025	0.66	0.68	0.68	0.68	0.66	204,000
July 10, 2025	0.71	0.68	0.68	0.71	0.67	128,000
July 09, 2025	0.65	0.69	0.69	0.71	0.65	432,000
July 08, 2025	0.67	0.62	0.62	0.72	0.57	2.39M
July 07, 2025	0.91	0.71	0.71	0.99	0.61	4.93M
July 04, 2025	0.89	0.96	0.96	0.96	0.89	488,000
July 03, 2025	0.9	0.9	0.9	0.9	0.9	0
July 02, 2025	0.83	0.9	0.9	0.9	0.83	264,000
June 30, 2025	0.87	0.88	0.88	0.88	0.84	169,600
June 27, 2025	0.9	0.88	0.9	0.9	0.88	16,000
June 26, 2025	0.94	0.9	0.9	0.95	0.8	240,000
June 25, 2025	0.97	0.94	0.94	0.99	0.9	856,800
June 24, 2025	0.73	0.98	0.98	0.98	0.7	1.95M
June 23, 2025	0.73	0.73	0.73	0.75	0.64	1.09M
June 20, 2025	0.58	0.73	0.73	0.8	0.58	3.22M
June 19, 2025	0.55	0.55	0.55	0.57	0.54	168,000
June 18, 2025	0.57	0.56	0.56	0.58	0.51	328,000
June 17, 2025	0.54	0.57	0.57	0.64	0.53	825,440
June 16, 2025	0.5	0.52	0.52	0.64	0.5	1.35M
June 13, 2025	0.44	0.44	0.44	0.44	0.44	24,000
June 12, 2025	0.44	0.45	0.45	0.45	0.44	24,000
June 11, 2025	0.44	0.48	0.48	0.48	0.43	328,000
June 10, 2025	0.43	0.43	0.43	0.43	0.43	17,600
June 09, 2025	0.44	0.44	0.44	0.44	0.44	0
June 06, 2025	0.44	0.44	0.44	0.44	0.44	0
June 05, 2025	0.44	0.44	0.44	0.44	0.44	0
June 04, 2025	0.44	0.44	0.44	0.44	0.44	79,200
June 03, 2025	0.44	0.44	0.44	0.44	0.44	0
June 02, 2025	0.44	0.44	0.44	0.44	0.44	21,600
May 30, 2025	0.44	0.44	0.44	0.44	0.44	32,800

Mediwelcome Healthcare Management & Technology Inc. (2159.HK) HKSE