PW Medtech Group Limited (HKG:1358)
Hong Kong · Delayed Price · Currency is HKD 1.300
+0.010 (0.78%)
At close: Mar 6, 2026
PW Medtech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 631,000 |
| Jan 12, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 179,000 |
| Jan 9, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 1,561,000 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 2,462,000 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 223,000 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 328,000 |
| Jan 5, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | - | 609,000 |
| Jan 2, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 376,000 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 118,000 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 140,516 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 261,000 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Dec 23, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 121,000 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 751,000 |
| Dec 19, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 5.56% | 250,000 |