Mediwelcome Healthcare Management & Technology Inc. (HKG:2159)
Hong Kong · Delayed Price · Currency is HKD 1.590
0.00 (0.00%)
May 27, 2026, 4:09 PM HKT
HKG:2159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.55 | 1.69 | 1.55 | 1.57 | - | -1.26% | 117,600 |
| 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 |
| May 19, 2026 | 1.74 | 1.81 | 1.73 | 1.77 | 1.77 | 1.72% | 512,800 |
| May 18, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 200,000 |
| May 15, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 40,200 |
| May 14, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 440,800 |
| May 13, 2026 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 2.94% | 586,000 |
| May 12, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.92% | 759,200 |
| May 11, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 295,200 |
| May 8, 2026 | 1.63 | 1.70 | 1.59 | 1.59 | 1.59 | 4.61% | 72,000 |
| May 7, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | - | 112,000 |
| May 6, 2026 | 1.49 | 1.52 | 1.43 | 1.52 | 1.52 | 2.01% | 448,000 |
| May 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| May 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 8,000 |
| Apr 30, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 56,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 120,000 |
| Apr 28, 2026 | 1.53 | 1.54 | 1.37 | 1.46 | 1.46 | -0.68% | 1,824,000 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.38 | 1.47 | 1.47 | -3.29% | 3,624,000 |
| Apr 24, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 56,000 |
| Apr 23, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | 4.14% | 458,400 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -0.68% | 272,000 |
| Apr 21, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 79,200 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 288,000 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 137,600 |
| Apr 15, 2026 | 1.48 | 1.50 | 1.39 | 1.50 | 1.50 | 2.04% | 464,000 |
| Apr 14, 2026 | 1.38 | 1.49 | 1.37 | 1.47 | 1.47 | -1.34% | 784,000 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 280,000 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 152,000 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -5.66% | 328,800 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.52 | 1.59 | 1.59 | -11.67% | 2,018,800 |
| Apr 2, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | -2.17% | 114,000 |
| Apr 1, 2026 | 1.92 | 1.92 | 1.78 | 1.84 | 1.84 | -4.17% | 240,000 |
| Mar 31, 2026 | 1.96 | 1.96 | 1.63 | 1.92 | 1.92 | -4.00% | 804,000 |
| Mar 30, 2026 | 2.03 | 2.03 | 1.93 | 2.00 | 2.00 | -4.31% | 1,108,000 |
| Mar 27, 2026 | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -2.79% | 706,000 |
| Mar 26, 2026 | 2.15 | 2.15 | 1.98 | 2.15 | 2.15 | 4.37% | 810,400 |
| Mar 25, 2026 | 2.14 | 2.20 | 2.00 | 2.06 | 2.06 | -3.74% | 894,400 |
| Mar 24, 2026 | 1.89 | 2.27 | 1.89 | 2.14 | 2.14 | 13.23% | 4,715,400 |
| Mar 23, 2026 | 1.91 | 1.91 | 1.82 | 1.89 | 1.89 | -0.53% | 820,800 |
| Mar 20, 2026 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 833,600 |
| Mar 19, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 104,000 |
| Mar 18, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 96,000 |
| Mar 17, 2026 | 1.93 | 1.93 | 1.80 | 1.87 | 1.87 | -3.61% | 1,226,400 |
| Mar 16, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 381,600 |
| Mar 13, 2026 | 1.95 | 1.99 | 1.89 | 1.93 | 1.93 | 3.76% | 638,400 |
| Mar 12, 2026 | 1.78 | 1.93 | 1.78 | 1.86 | 1.86 | 6.29% | 1,564,800 |