PW Medtech Group Limited (HKG:1358)
Hong Kong
· Delayed Price · Currency is HKD 1.120
-0.030 (-2.61%)
Apr 29, 2026, 4:08 PM HKT
PW Medtech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | - | - | 90,000 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 733,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 198,000 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 706,000 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 518,000 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 323,000 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,347,000 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 448,000 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 495,000 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 418,000 |
| Apr 15, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 815,000 |
| Apr 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,478,000 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 984,000 |
| Apr 10, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 925,000 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 165,000 |
| Apr 8, 2026 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 5.56% | 3,026,000 |
| Apr 2, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 770,000 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 730,000 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 438,000 |
| Mar 30, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 1,774,000 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 295,000 |
| Mar 26, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 309,000 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 183,000 |
| Mar 24, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 187,000 |
| Mar 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 877,000 |
| Mar 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 188,000 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 792,000 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 805,000 |
| Mar 17, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 926,000 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 339,000 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 302,000 |
| Mar 12, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 2.80% | 2,509,000 |
| Mar 11, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 794,000 |
| Mar 10, 2026 | 1.08 | 1.11 | 0.97 | 1.07 | 1.07 | -15.75% | 9,709,000 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 1,951,000 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 66,000 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 78,000 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 12,000 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 779,000 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 1,592,000 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 358,000 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | - | 550,000 |
| Feb 25, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 986,000 |
| Feb 24, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 1,258,000 |
| Feb 23, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 261,000 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 111,000 |
| Feb 16, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | - | 388,000 |
| Feb 13, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 843,000 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 89,000 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 93,000 |
| Feb 10, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 380,000 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 304,000 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 601,000 |
| Feb 5, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 745,000 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 324,000 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 632,000 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 737,000 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 407,000 |
| Jan 29, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 52,000 |
| Jan 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 278,000 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 341,000 |
| Jan 26, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 395,000 |
| Jan 23, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 168,000 |
| Jan 22, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 677,000 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 1,574,000 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 301,000 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 203,000 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 36,000 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 176,000 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 265,000 |
| Jan 13, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 631,000 |
| Jan 12, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 179,000 |
| Jan 9, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 1,561,000 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 2,462,000 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 223,000 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 328,000 |
| Jan 5, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | - | 609,000 |
| Jan 2, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 376,000 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 118,000 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 140,516 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 261,000 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Dec 23, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 121,000 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 751,000 |
| Dec 19, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 5.56% | 250,000 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 540,000 |
| Dec 17, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 887,000 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.20 | 1.28 | 1.28 | -3.03% | 1,191,000 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 364,000 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 9,000 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 261,000 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 184,000 |
| Dec 9, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 246,000 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | - | 218,000 |
| Dec 5, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 86,000 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 248,000 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 94,000 |
| Dec 2, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 34,000 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 2.24% | 52,000 |
| Nov 28, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | - | 673,000 |