PW Medtech Group Limited (HKG:1358)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.010 (0.86%)
Jun 1, 2026, 3:58 PM HKT
PW Medtech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 229,000 |
| May 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 939,000 |
| May 28, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 951,000 |
| May 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 454,000 |
| May 26, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 732,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 896,000 |
| May 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 821,000 |
| May 20, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 804,000 |
| May 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 18,000 |
| May 18, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 1,420,000 |
| May 15, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 2,273,000 |
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 1,357,000 |
| May 13, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 409,000 |
| May 12, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 1,276,000 |
| May 11, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 2,508,000 |
| May 8, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 1,290,000 |
| May 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 4,907,000 |
| May 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,789,000 |
| May 5, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 1,150,000 |
| May 4, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 889,000 |
| Apr 30, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 272,000 |
| Apr 29, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 440,000 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 733,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 198,000 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 706,000 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 518,000 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 323,000 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,347,000 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 448,000 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 495,000 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 418,000 |
| Apr 15, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 815,000 |
| Apr 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,478,000 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 984,000 |
| Apr 10, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 925,000 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 165,000 |
| Apr 8, 2026 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 5.56% | 3,026,000 |
| Apr 2, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 770,000 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 730,000 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 438,000 |
| Mar 30, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 1,774,000 |
| 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 |