PW Medtech Group Limited (HKG:1358)
Hong Kong · Delayed Price · Currency is HKD 1.020
+0.010 (0.99%)
At close: Mar 27, 2026
PW Medtech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 295,000 |
| Mar 26, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 309,000 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 183,000 |
| Mar 24, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 187,000 |
| Mar 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 877,000 |
| Mar 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 188,000 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 792,000 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 805,000 |
| Mar 17, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 926,000 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 339,000 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 302,000 |
| Mar 12, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 2.80% | 2,509,000 |
| Mar 11, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 794,000 |
| Mar 10, 2026 | 1.08 | 1.11 | 0.97 | 1.07 | 1.07 | -15.75% | 9,709,000 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 1,951,000 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 66,000 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 78,000 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 12,000 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 779,000 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 1,592,000 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 358,000 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | - | 550,000 |
| Feb 25, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 986,000 |
| Feb 24, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 1,258,000 |
| Feb 23, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 261,000 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 111,000 |
| Feb 16, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | - | 388,000 |
| Feb 13, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 843,000 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 89,000 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 93,000 |
| Feb 10, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 380,000 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 304,000 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 601,000 |
| Feb 5, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 745,000 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 324,000 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 632,000 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 737,000 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 407,000 |
| Jan 29, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 52,000 |
| Jan 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 278,000 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 341,000 |
| Jan 26, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 395,000 |
| Jan 23, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 168,000 |
| Jan 22, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 677,000 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 1,574,000 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 301,000 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 203,000 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 36,000 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 176,000 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 265,000 |