Man Wah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.43	2.46	2.39	2.44	2.44	-1.01%	4,133,200
Nov 5, 2026	2.46	2.53	2.40	2.47	2.47	3.14%	4,580,400
Nov 4, 2026	2.41	2.41	2.33	2.39	2.39	-0.21%	5,474,141
Nov 3, 2026	2.32	2.41	2.29	2.40	2.40	4.59%	12,024,800
Nov 2, 2026	2.32	2.33	2.20	2.29	2.29	1.55%	9,018,800
Oct 30, 2026	2.31	2.36	2.23	2.26	2.26	0.67%	4,776,800
Oct 29, 2026	2.25	2.26	2.21	2.24	2.24	-0.22%	5,770,705
Oct 28, 2026	2.26	2.26	2.21	2.25	2.25	-	3,099,600
Oct 27, 2026	2.28	2.28	2.22	2.25	2.25	-0.44%	4,338,092
Oct 26, 2026	2.26	2.28	2.23	2.26	2.26	-0.22%	4,067,225
Oct 23, 2026	2.24	2.28	2.21	2.26	2.26	1.80%	7,716,000
Oct 22, 2026	2.29	2.34	2.20	2.22	2.22	-2.20%	9,354,800
Oct 21, 2026	2.30	2.36	2.26	2.27	2.27	-1.30%	4,765,600
Oct 20, 2026	2.29	2.33	2.24	2.30	2.30	1.10%	9,718,800
Oct 16, 2026	2.21	2.33	2.21	2.28	2.28	4.12%	8,987,624
Oct 15, 2026	2.28	2.34	2.18	2.19	2.19	-5.21%	21,800,800
Oct 14, 2026	2.38	2.39	2.27	2.31	2.31	-3.15%	13,440,000
Oct 13, 2026	2.58	2.58	2.33	2.38	2.38	-13.45%	27,931,236
Oct 12, 2026	2.83	2.83	2.75	2.75	2.75	-0.72%	2,007,600
Oct 9, 2026	2.80	2.86	2.75	2.77	2.77	2.21%	2,117,200
Oct 8, 2026	2.72	2.79	2.70	2.71	2.71	-0.37%	7,035,720
Oct 7, 2026	2.71	2.72	2.68	2.72	2.72	0.37%	1,900,800
Oct 6, 2026	2.72	2.77	2.71	2.71	2.71	-1.28%	1,900,400
Oct 5, 2026	2.80	2.80	2.71	2.75	2.75	-0.18%	1,435,600
Oct 2, 2026	2.73	2.76	2.70	2.75	2.75	-1.26%	3,776,180
Sep 30, 2026	2.72	2.79	2.70	2.79	2.79	2.58%	7,014,346
Sep 29, 2026	2.72	2.74	2.69	2.72	2.72	-0.18%	12,792,000
Sep 28, 2026	2.69	2.75	2.67	2.72	2.72	2.64%	14,644,400
Sep 25, 2026	2.70	2.72	2.64	2.65	2.65	-2.39%	5,090,036
Sep 24, 2026	2.74	2.75	2.69	2.72	2.72	-0.91%	17,121,200
Sep 23, 2026	2.80	2.81	2.73	2.74	2.74	-1.97%	17,086,800
Sep 22, 2026	2.85	2.89	2.78	2.80	2.80	-1.93%	9,756,821
Sep 21, 2026	2.83	2.87	2.79	2.85	2.85	1.06%	8,242,706
Sep 18, 2026	2.83	2.88	2.81	2.82	2.82	-0.70%	16,329,600
Sep 17, 2026	2.90	2.90	2.82	2.84	2.84	-0.87%	8,753,560
Sep 16, 2026	2.92	2.92	2.82	2.87	2.87	-1.88%	13,125,600
Sep 15, 2026	2.86	2.95	2.83	2.92	2.92	2.10%	21,525,600
Sep 14, 2026	2.81	2.90	2.79	2.86	2.86	2.88%	21,572,870
Sep 11, 2026	3.05	3.05	2.78	2.78	2.78	-4.30%	51,769,299
Sep 10, 2026	3.02	3.02	2.91	2.91	2.91	-3.65%	14,146,000
Sep 9, 2026	3.11	3.11	3.01	3.02	3.02	-3.05%	9,222,000
Sep 8, 2026	3.08	3.12	3.05	3.11	3.11	1.63%	7,742,000
Sep 7, 2026	3.08	3.11	3.04	3.06	3.06	0.16%	7,703,200
Sep 4, 2026	3.07	3.11	3.03	3.06	3.06	-	5,789,600
Sep 3, 2026	3.10	3.14	3.04	3.06	3.06	-0.81%	5,949,856
Sep 2, 2026	3.12	3.13	3.07	3.08	3.08	-0.81%	3,267,600
Sep 1, 2026	3.15	3.15	3.09	3.11	3.11	-	5,601,200
Aug 31, 2026	3.13	3.13	3.07	3.11	3.11	-0.32%	6,008,981
Aug 28, 2026	3.09	3.12	3.06	3.12	3.12	0.16%	5,141,200
Aug 27, 2026	3.19	3.28	3.09	3.11	3.11	-2.35%	7,516,800