Mediwelcome Healthcare Management & Technology Inc. (HKG:2159)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.010 (-0.69%)
At close: Jan 23, 2026
HKG:2159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 22, 2026 | 1.38 | 1.48 | 1.37 | 1.45 | 1.45 | 0.69% | 124,800 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -4.00% | 209,600 |
| Jan 20, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | 7.14% | 648,228 |
| Jan 19, 2026 | 1.41 | 1.60 | 1.40 | 1.40 | 1.40 | - | 2,100,800 |
| Jan 16, 2026 | 1.31 | 1.45 | 1.29 | 1.40 | 1.40 | 11.11% | 689,600 |
| Jan 15, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 304,000 |
| Jan 14, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 525,600 |
| Jan 13, 2026 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 6.78% | 734,400 |
| Jan 12, 2026 | 1.17 | 1.25 | 1.12 | 1.18 | 1.18 | -2.48% | 310,400 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.22 | 1.21 | 1.21 | -2.42% | 325,600 |
| Jan 8, 2026 | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | -3.88% | 696,000 |
| Jan 7, 2026 | 1.30 | 1.35 | 1.20 | 1.29 | 1.29 | - | 132,800 |
| Jan 6, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | - | 340,800 |
| Jan 5, 2026 | 1.33 | 1.35 | 1.20 | 1.29 | 1.29 | -0.77% | 312,800 |
| Jan 2, 2026 | 1.18 | 1.35 | 1.18 | 1.30 | 1.30 | 11.11% | 469,600 |
| Dec 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 800 |
| Dec 30, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 104,000 |
| Dec 29, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 96,800 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 8,000 |
| Dec 23, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 488,000 |
| Dec 22, 2025 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 208,000 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 45,600 |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 16,000 |
| Dec 17, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 3.64% | 80,000 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -2.65% | 45,600 |
| Dec 15, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 160,000 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 104,000 |
| Dec 9, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 296,000 |
| Dec 8, 2025 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -4.96% | 441,600 |
| Dec 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 4, 2025 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 472,000 |
| Dec 3, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | -0.84% | 360,000 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 448,000 |
| Dec 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 32,000 |
| Nov 28, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 72,000 |
| Nov 27, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 88,000 |
| Nov 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 25, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 268,800 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 116,000 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 24,000 |
| Nov 20, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 32,000 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 8,000 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 168,000 |
| Nov 17, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 450,000 |
| Nov 14, 2025 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 4.17% | 260,800 |
| Nov 13, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 169,600 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 112,000 |