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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.28	1.21	1.21	1.39	1.11	592,000
September 25, 2025	1.33	1.32	1.32	1.47	1.3	360,000
September 24, 2025	1.33	1.33	1.33	1.37	1.33	187,200
September 23, 2025	1.33	1.33	1.33	1.4	1.32	284,000
September 22, 2025	1.44	1.39	1.39	1.46	1.37	496,000
September 19, 2025	1.4	1.33	1.33	1.4	1.3	468,000
September 18, 2025	1.4	1.4	1.4	1.4	1.4	32,000
September 17, 2025	1.41	1.41	1.41	1.41	1.41	96,000
September 16, 2025	1.42	1.42	1.42	1.42	1.42	56,800
September 15, 2025	1.45	1.41	1.41	1.46	1.35	320,000
September 12, 2025	1.5	1.46	1.46	1.5	1.46	42,400
September 11, 2025	1.46	1.5	1.5	1.52	1.46	276,800
September 10, 2025	1.47	1.47	1.47	1.5	1.47	162,400
September 09, 2025	1.47	1.48	1.48	1.49	1.47	51,200
September 08, 2025	1.55	1.49	1.49	1.55	1.49	91,200
September 05, 2025	1.49	1.5	1.5	1.53	1.48	115,200
September 04, 2025	1.53	1.51	1.51	1.53	1.5	408,000
September 03, 2025	1.55	1.53	1.53	1.56	1.53	193,600
September 02, 2025	1.58	1.55	1.55	1.59	1.55	205,600
September 01, 2025	1.55	1.59	1.59	1.6	1.54	512,800
August 29, 2025	1.58	1.54	1.54	1.58	1.48	648,000
August 28, 2025	1.72	1.51	1.51	1.72	1.44	3.12M
August 27, 2025	1.86	1.73	1.73	2.08	1.65	2.75M
August 26, 2025	1.6	1.85	1.85	1.85	1.6	1.63M
August 25, 2025	1.61	1.65	1.65	1.65	1.6	940,800
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

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