Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.380
-0.050 (-1.13%)
Aug 1, 2025, 4:08 PM HKT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.42 | 4.48 | 4.36 | 4.38 | 4.38 | -1.13% | 3,608,000 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -4.94% | 11,397,200 |
| Jul 30, 2025 | 4.65 | 4.73 | 4.56 | 4.66 | 4.66 | 1.08% | 9,560,800 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.54 | 4.61 | 4.61 | -0.43% | 4,364,800 |
| Jul 28, 2025 | 4.60 | 4.68 | 4.57 | 4.63 | 4.63 | 0.87% | 7,198,000 |
| Jul 25, 2025 | 4.65 | 4.69 | 4.55 | 4.59 | 4.59 | -2.13% | 6,293,200 |
| Jul 24, 2025 | 4.58 | 4.69 | 4.56 | 4.69 | 4.69 | 1.96% | 10,898,171 |
| Jul 23, 2025 | 4.58 | 4.69 | 4.58 | 4.60 | 4.60 | 0.66% | 8,078,400 |
| Jul 22, 2025 | 4.59 | 4.60 | 4.51 | 4.57 | 4.57 | -0.22% | 7,704,000 |
| Jul 21, 2025 | 4.50 | 4.62 | 4.50 | 4.58 | 4.58 | 1.78% | 6,816,000 |
| Jul 18, 2025 | 4.43 | 4.50 | 4.36 | 4.50 | 4.50 | 1.58% | 8,699,600 |
| Jul 17, 2025 | 4.48 | 4.52 | 4.36 | 4.43 | 4.43 | -1.34% | 16,699,200 |
| Jul 16, 2025 | 4.39 | 4.52 | 4.39 | 4.49 | 4.49 | 0.90% | 14,493,200 |
| Jul 15, 2025 | 4.43 | 4.47 | 4.34 | 4.45 | 4.45 | 0.23% | 12,484,000 |
| Jul 14, 2025 | 4.47 | 4.47 | 4.39 | 4.44 | 4.44 | 0.23% | 10,151,600 |
| Jul 11, 2025 | 4.42 | 4.48 | 4.40 | 4.43 | 4.43 | 0.68% | 10,114,800 |
| Jul 10, 2025 | 4.35 | 4.44 | 4.33 | 4.40 | 4.40 | 1.38% | 7,766,800 |
| Jul 9, 2025 | 4.35 | 4.44 | 4.30 | 4.34 | 4.34 | 0.46% | 15,500,000 |
| Jul 8, 2025 | 4.39 | 4.39 | 4.27 | 4.32 | 4.32 | -0.46% | 6,270,000 |
| Jul 7, 2025 | 4.34 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 6,305,673 |
| Jul 4, 2025 | 4.20 | 4.37 | 4.19 | 4.32 | 4.32 | -0.92% | 5,878,776 |
| Jul 3, 2025 | 4.37 | 4.45 | 4.33 | 4.36 | 4.24 | - | 3,974,776 |
| Jul 2, 2025 | 4.34 | 4.39 | 4.28 | 4.36 | 4.24 | 1.16% | 5,913,930 |
| Jun 30, 2025 | 4.41 | 4.43 | 4.30 | 4.31 | 4.19 | -0.69% | 5,934,400 |
| Jun 27, 2025 | 4.30 | 4.44 | 4.24 | 4.34 | 4.22 | 0.93% | 12,738,800 |
| Jun 26, 2025 | 4.25 | 4.35 | 4.16 | 4.30 | 4.18 | 1.65% | 8,166,400 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.19 | 4.23 | 4.11 | 0.71% | 4,797,200 |
| Jun 24, 2025 | 4.18 | 4.23 | 4.13 | 4.20 | 4.08 | 1.20% | 9,468,400 |
| Jun 23, 2025 | 4.05 | 4.16 | 4.00 | 4.15 | 4.04 | 2.47% | 3,354,800 |
| Jun 20, 2025 | 4.09 | 4.15 | 4.04 | 4.05 | 3.94 | -0.25% | 3,593,320 |
| Jun 19, 2025 | 4.19 | 4.19 | 4.03 | 4.06 | 3.95 | -2.17% | 5,278,800 |
| Jun 18, 2025 | 4.18 | 4.23 | 4.09 | 4.15 | 4.04 | -0.48% | 5,339,200 |
| Jun 17, 2025 | 4.15 | 4.23 | 4.14 | 4.17 | 4.06 | 0.48% | 3,130,400 |
| Jun 16, 2025 | 4.08 | 4.19 | 4.05 | 4.15 | 4.04 | 1.72% | 3,310,800 |
| Jun 13, 2025 | 4.12 | 4.13 | 4.02 | 4.08 | 3.97 | -0.73% | 5,143,200 |
| Jun 12, 2025 | 4.16 | 4.18 | 4.02 | 4.11 | 4.00 | -1.67% | 11,629,035 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.16 | 4.18 | 4.06 | -0.71% | 5,476,402 |
| Jun 10, 2025 | 4.16 | 4.27 | 4.12 | 4.21 | 4.09 | 0.96% | 6,748,600 |
| Jun 9, 2025 | 4.14 | 4.21 | 4.08 | 4.17 | 4.06 | 1.71% | 5,038,800 |
| Jun 6, 2025 | 4.16 | 4.22 | 4.07 | 4.10 | 3.99 | -1.44% | 7,984,412 |
| Jun 5, 2025 | 4.12 | 4.19 | 4.12 | 4.16 | 4.05 | 0.97% | 3,537,600 |
| Jun 4, 2025 | 4.16 | 4.18 | 4.08 | 4.12 | 4.01 | -0.96% | 9,968,400 |
| Jun 3, 2025 | 4.12 | 4.20 | 4.12 | 4.16 | 4.05 | 0.97% | 2,412,000 |
| Jun 2, 2025 | 4.16 | 4.16 | 3.94 | 4.12 | 4.01 | -0.96% | 3,441,600 |
| May 30, 2025 | 4.20 | 4.28 | 4.14 | 4.16 | 4.05 | -1.65% | 3,284,800 |
| May 29, 2025 | 4.30 | 4.31 | 4.22 | 4.23 | 4.11 | 0.48% | 3,831,200 |
| May 28, 2025 | 4.19 | 4.29 | 4.19 | 4.21 | 4.09 | 0.72% | 3,992,400 |
| May 27, 2025 | 4.12 | 4.25 | 4.12 | 4.18 | 4.06 | 0.72% | 6,045,200 |
| May 26, 2025 | 4.20 | 4.27 | 4.14 | 4.15 | 4.04 | -1.19% | 5,147,200 |
| May 23, 2025 | 4.07 | 4.21 | 4.07 | 4.20 | 4.08 | 2.44% | 5,713,600 |