PW Medtech Group Limited (HKG:1358)
Hong Kong · Delayed Price · Currency is HKD 0.9100
+0.0150 (1.68%)
Aug 21, 2026, 4:08 PM HKT
PW Medtech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.68% | 70,000 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 194,000 |
| Aug 19, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.12% | 85,000 |
| Aug 18, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 778,000 |
| Aug 17, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 155,000 |
| Aug 14, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 1,382,000 |
| Aug 13, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -0.54% | 1,188,000 |
| Aug 12, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 1,308,000 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -8.37% | 2,463,000 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 364,000 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 207,000 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 323,000 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 12,000 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 11,000 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 382,000 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 391,000 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 473,000 |
| Jul 28, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 413,000 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 228,000 |
| Jul 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 192,000 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 23,000 |
| Jul 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 331,000 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 259,000 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 532,000 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 303,000 |
| Jul 16, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 127,000 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 37,000 |
| Jul 14, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 247,000 |
| Jul 13, 2026 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | -4.63% | 2,771,000 |
| Jul 10, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 214,000 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 35,000 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 123,000 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,000 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 31,000 |
| Jul 3, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 81,000 |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jun 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | -0.91% | 273,000 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -2.65% | 346,000 |
| Jun 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 1.80% | 300,000 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | -1.77% | 277,000 |
| Jun 24, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.11 | -0.88% | 311,000 |
| Jun 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | 408,000 |
| Jun 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.87% | 315,000 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 241,000 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 14,000 |
| Jun 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.86% | 406,000 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | 56,000 |
| Jun 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | - | 515,000 |
| Jun 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.86% | 1,072,000 |