Mediwelcome Healthcare Management & Technology Inc. (HKG:2159)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.020 (1.49%)
Feb 24, 2026, 3:10 PM HKT
HKG:2159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 176,000 |
| Feb 23, 2026 | 1.40 | 1.48 | 1.26 | 1.34 | 1.34 | -0.74% | 134,400 |
| Feb 20, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 52,000 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 144,000 |
| Feb 13, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 144,000 |
| Feb 12, 2026 | 1.18 | 1.24 | 1.15 | 1.23 | 1.23 | -0.81% | 144,000 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 25,600 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 18,400 |
| Feb 9, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 168,000 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.14 | 1.18 | 1.18 | -2.48% | 88,000 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -3.20% | 72,000 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 3, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 88,000 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 30, 2026 | 1.31 | 1.41 | 1.24 | 1.25 | 1.25 | -11.97% | 3,224,800 |
| Jan 29, 2026 | 1.30 | 1.44 | 1.30 | 1.42 | 1.42 | 3.65% | 140,800 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.28 | 1.37 | 1.37 | -0.72% | 128,000 |
| Jan 27, 2026 | 1.32 | 1.40 | 1.21 | 1.38 | 1.38 | 4.55% | 448,000 |
| Jan 26, 2026 | 1.36 | 1.43 | 1.32 | 1.32 | 1.32 | -8.33% | 145,600 |
| 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 |