Mediwelcome Healthcare Management & Technology Inc. (HKG:2159)
Hong Kong · Delayed Price · Currency is HKD 1.575
+0.015 (0.96%)
Oct 23, 2026, 4:08 PM HKT
HKG:2159 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 40,000 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -7.69% | 527,200 |
| Oct 21, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 4.64% | 168,000 |
| Oct 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 16,000 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 8,000 |
| Oct 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 74,400 |
| Oct 14, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 5.36% | 200,000 |
| Oct 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | 24,000 |
| Oct 12, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.32% | 96,000 |
| Oct 9, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -1.49% | 104,000 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.62 | 1.68 | 1.68 | - | 8,000 |
| Oct 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 16,000 |
| Oct 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 16,000 |
| Oct 5, 2026 | 1.72 | 1.72 | 1.72 | 1.71 | 1.71 | 2.70% | 16,000 |
| Oct 2, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -2.06% | 24,000 |
| Sep 30, 2026 | 1.66 | 1.67 | 1.66 | 1.70 | 1.70 | 2.41% | 72,000 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.58 | 1.66 | 1.66 | - | 100,000 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -2.06% | 56,000 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 8,000 |
| Sep 24, 2026 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | -0.58% | 40,000 |
| Sep 23, 2026 | 1.75 | 1.75 | 1.75 | 1.71 | 1.71 | 0.59% | 8,000 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 44,800 |
| Sep 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 64,000 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.70 | 1.70 | 1.70 | -0.58% | 24,000 |
| Sep 15, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 96,000 |
| Sep 14, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 24,000 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 77,600 |
| Sep 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.86% | 12,800 |
| Sep 9, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 2.06% | 80,000 |
| Sep 8, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 248,000 |
| Sep 7, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | - | 208,000 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Sep 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 24,000 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 232,000 |
| Sep 1, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 256,000 |
| Aug 31, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 1.74% | 182,400 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 160,000 |
| Aug 27, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.02% | 144,000 |
| Aug 26, 2026 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -2.53% | 161,600 |
| Aug 25, 2026 | 1.73 | 1.83 | 1.70 | 1.78 | 1.78 | -1.11% | 160,000 |
| Aug 24, 2026 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 2.86% | 576,800 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -3.31% | 392,000 |
| Aug 20, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 262,000 |
| Aug 19, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | 1.70% | 216,000 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 64,000 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.65 | 1.72 | 1.72 | -0.58% | 256,800 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | 2.98% | 56,000 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.04% | 52,000 |