PW Medtech Group Limited (HKG:1358)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.020 (-1.94%)
Jul 31, 2026, 3:58 PM HKT
PW Medtech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | 277,000 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | 194,000 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -0.85% | 718,000 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 608,000 |
| Jun 4, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.15 | -0.85% | 1,292,000 |
| Jun 3, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.16 | - | 1,459,000 |
| Jun 2, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 399,000 |
| Jun 1, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 229,000 |
| May 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.14 | -1.69% | 939,000 |
| May 28, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.16 | 1.72% | 951,000 |
| May 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -1.69% | 454,000 |
| May 26, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.16 | - | 732,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | - | 896,000 |
| May 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.16 | - | 821,000 |
| May 20, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 804,000 |