Mediwelcome Healthcare Management & Technology Inc. (HKG:2159)
Hong Kong · Delayed Price · Currency is HKD 1.640
-0.030 (-1.80%)
Jul 31, 2026, 4:08 PM HKT
HKG:2159 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 24,000 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | 1.21% | 40,000 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 153,600 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 40,000 |
| Jul 27, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -1.78% | 104,000 |
| Jul 24, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | -1.74% | 224,000 |
| Jul 23, 2026 | 1.62 | 1.73 | 1.62 | 1.72 | 1.72 | 6.17% | 88,000 |
| Jul 22, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 112,000 |
| Jul 21, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 3.87% | 25,600 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 48,800 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 120,000 |
| Jul 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 40,000 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 16,000 |
| Jul 13, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 81,600 |
| Jul 10, 2026 | 1.51 | 1.51 | 1.51 | 1.56 | 1.56 | 2.63% | 216,000 |
| Jul 9, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -3.18% | 57,600 |
| Jul 8, 2026 | 1.53 | 1.56 | 1.52 | 1.57 | 1.57 | 2.61% | 248,000 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -4.38% | 232,000 |
| Jul 6, 2026 | 1.61 | 1.61 | 1.52 | 1.60 | 1.60 | -0.62% | 448,000 |
| Jul 3, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 36,000 |
| Jul 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 8,000 |
| Jun 30, 2026 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.18% | 68,800 |
| Jun 29, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 140,000 |
| Jun 26, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 64,800 |
| Jun 25, 2026 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | -0.63% | 120,000 |
| Jun 24, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 32,800 |
| Jun 23, 2026 | 1.54 | 1.54 | 1.54 | 1.57 | 1.57 | -0.63% | 48,000 |
| Jun 22, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 32,000 |
| Jun 18, 2026 | 1.77 | 1.77 | 1.56 | 1.57 | 1.57 | - | 168,000 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | - | 48,000 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 132,800 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 72,000 |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 24,000 |
| Jun 11, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 40,800 |
| Jun 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jun 9, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 56,000 |
| Jun 8, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -1.22% | 208,000 |
| Jun 5, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 169,600 |
| Jun 4, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 156,000 |
| Jun 3, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 133,600 |
| Jun 2, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | - | 104,000 |
| Jun 1, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 2.48% | 40,000 |
| May 29, 2026 | 1.65 | 1.65 | 1.54 | 1.61 | 1.61 | - | 216,000 |
| May 28, 2026 | 1.54 | 1.64 | 1.54 | 1.61 | 1.61 | 1.26% | 376,000 |
| May 27, 2026 | 1.55 | 1.69 | 1.55 | 1.59 | 1.59 | - | 389,600 |
| May 26, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -3.64% | 346,400 |
| May 22, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -1.79% | 120,000 |
| May 21, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -4.00% | 360,000 |
| May 20, 2026 | 1.74 | 1.74 | 1.72 | 1.75 | 1.75 | -1.13% | 508,000 |