NASDAQ : WOK
WORK Medical Technology Group LTD — Price history
Healthcare · Medical Devices · China
Last price 1.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WORK Medical Technology Group LTD (WOK) closed at 1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.07 | 1.1 | 1 | 1 | 61,180 | -9.09% |
| 2026-10-29 | 1.16 | 1.16 | 1.1 | 1.1 | 12,647 | -4.35% |
| 2026-10-28 | 1.15 | 1.16 | 1.14 | 1.15 | 17,675 | -1.71% |
| 2026-10-27 | 1.164 | 1.19 | 1.13 | 1.17 | 22,594 | +3.54% |
| 2026-10-26 | 1.11 | 1.14 | 1.11 | 1.13 | 20,416 | +1.80% |
| 2026-10-23 | 1.133 | 1.133 | 1.09 | 1.11 | 29,437 | -1.77% |
| 2026-10-22 | 1.18 | 1.181 | 1.1 | 1.13 | 48,172 | -4.24% |
| 2026-10-21 | 1.15 | 1.18 | 1.14 | 1.18 | 35,575 | +2.61% |
| 2026-10-20 | 1.17 | 1.27 | 1.15 | 1.15 | 52,395 | -4.17% |
| 2026-10-19 | 1.14 | 1.23 | 1.12 | 1.2 | 71,569 | +10.09% |
| 2026-10-16 | 1.3 | 1.36 | 1.01 | 1.09 | 107,631 | -18.66% |
| 2026-10-15 | 1.3 | 1.34 | 1.25 | 1.34 | 40,886 | -0.37% |
| 2026-10-14 | 1.34 | 1.38 | 1.29 | 1.345 | 46,362 | -3.24% |
| 2026-10-13 | 1.45 | 1.45 | 1.38 | 1.39 | 36,708 | -3.47% |
| 2026-10-12 | 1.48 | 1.53 | 1.44 | 1.44 | 31,889 | -5.88% |
| 2026-10-09 | 1.52 | 1.55 | 1.5 | 1.53 | 28,273 | +0.66% |
| 2026-10-08 | 1.53 | 1.55 | 1.51 | 1.52 | 27,525 | -1.94% |
| 2026-10-07 | 1.49 | 1.598 | 1.49 | 1.55 | 40,796 | +3.33% |
| 2026-10-06 | 1.48 | 1.537 | 1.47 | 1.5 | 46,738 | +2.39% |
| 2026-10-05 | 1.7 | 1.72 | 1.4 | 1.465 | 149,548 | -14.33% |
| 2026-10-02 | 1.785 | 1.792 | 1.66 | 1.71 | 61,678 | -2.84% |
| 2026-10-01 | 1.78 | 1.8 | 1.76 | 1.76 | 33,548 | -0.56% |
| 2026-09-30 | 1.8 | 1.834 | 1.75 | 1.77 | 40,588 | -2.21% |
| 2026-09-29 | 1.86 | 1.86 | 1.8 | 1.81 | 22,855 | -2.16% |
| 2026-09-28 | 1.88 | 1.916 | 1.85 | 1.85 | 26,598 | -3.14% |
| 2026-09-25 | 1.87 | 1.98 | 1.85 | 1.91 | 112,125 | +3.80% |
| 2026-09-24 | 1.86 | 1.9 | 1.82 | 1.84 | 46,087 | -1.08% |
| 2026-09-23 | 1.897 | 1.897 | 1.85 | 1.86 | 23,899 | -2.11% |
| 2026-09-22 | 1.875 | 1.929 | 1.86 | 1.9 | 24,178 | +0.53% |
| 2026-09-21 | 1.88 | 1.95 | 1.88 | 1.89 | 36,556 | -1.05% |
| 2026-09-18 | 1.89 | 1.95 | 1.85 | 1.91 | 52,287 | +0.53% |
| 2026-09-17 | 1.815 | 1.97 | 1.815 | 1.9 | 54,767 | +4.40% |
| 2026-09-16 | 1.83 | 1.86 | 1.8 | 1.82 | 52,274 | +0.00% |
| 2026-09-15 | 1.9 | 1.9 | 1.81 | 1.82 | 45,395 | -5.21% |
| 2026-09-14 | 1.86 | 1.92 | 1.86 | 1.92 | 40,114 | +2.13% |
| 2026-09-11 | 1.95 | 1.96 | 1.858 | 1.88 | 82,759 | -2.59% |
| 2026-09-10 | 1.97 | 2.08 | 1.93 | 1.93 | 49,497 | -4.46% |
| 2026-09-09 | 2.08 | 2.08 | 2 | 2.02 | 36,800 | -1.46% |
| 2026-09-08 | 2.09 | 2.15 | 2.03 | 2.05 | 54,090 | -2.38% |
| 2026-09-04 | 2.04 | 2.13 | 2.01 | 2.1 | 35,105 | +1.45% |
| 2026-09-03 | 2.16 | 2.17 | 2.06 | 2.07 | 64,117 | -3.72% |
| 2026-09-02 | 2.1 | 2.25 | 2.09 | 2.15 | 85,836 | -3.15% |
| 2026-09-01 | 2.22 | 2.29 | 2.19 | 2.22 | 55,763 | -0.89% |
| 2026-08-31 | 2.33 | 2.33 | 2.21 | 2.24 | 57,942 | -3.86% |
| 2026-08-28 | 2.33 | 2.36 | 2.28 | 2.33 | 57,346 | -0.85% |
| 2026-08-27 | 2.31 | 2.4 | 2.21 | 2.35 | 139,835 | +4.44% |
| 2026-08-26 | 2.26 | 2.26 | 2.2 | 2.25 | 59,598 | -1.32% |
| 2026-08-25 | 2.2 | 2.28 | 2.17 | 2.28 | 94,511 | +2.70% |
| 2026-08-24 | 2.26 | 2.26 | 2.11 | 2.22 | 87,603 | -2.63% |
| 2026-08-21 | 2.3 | 2.32 | 2.19 | 2.28 | 247,424 | -0.87% |
| 2026-08-20 | 2.14 | 2.38 | 2.08 | 2.3 | 329,389 | +6.98% |
| 2026-08-19 | 2.15 | 2.15 | 2.07 | 2.15 | 129,217 | -2.27% |
| 2026-08-18 | 2.21 | 2.21 | 2.03 | 2.2 | 351,050 | -5.58% |
| 2026-08-17 | 2.5 | 3.18 | 2.27 | 2.33 | 3,564,823 | +4.95% |
| 2026-08-14 | 2.125 | 2.28 | 2.11 | 2.22 | 924,100 | +6.22% |
| 2026-08-13 | 2.09 | 2.09 | 1.98 | 2.09 | 108,783 | +1.95% |
| 2026-08-12 | 2.08 | 2.08 | 2 | 2.05 | 200,001 | -8.07% |
| 2026-08-11 | 2.02 | 2.73 | 2.02 | 2.23 | 3,661,068 | +6.70% |
| 2026-08-10 | 2.13 | 2.2 | 1.87 | 2.09 | 196,944 | -1.42% |
| 2026-08-07 | 2.08 | 2.19 | 2.05 | 2.12 | 60,009 | +2.42% |
| 2026-08-06 | 2.17 | 2.17 | 2.04 | 2.07 | 50,252 | -2.82% |
| 2026-08-05 | 2.19 | 2.2 | 2.04 | 2.13 | 88,348 | -0.93% |
| 2026-08-04 | 2.03 | 2.2 | 2.03 | 2.15 | 123,553 | +4.37% |
| 2026-08-03 | 1.93 | 2.09 | 1.9 | 2.06 | 77,715 | +4.57% |
| 2026-07-31 | 1.92 | 2.04 | 1.92 | 1.97 | 69,950 | +1.55% |
| 2026-07-30 | 1.84 | 2 | 1.833 | 1.94 | 110,365 | +6.01% |
| 2026-07-29 | 1.83 | 1.87 | 1.81 | 1.83 | 67,279 | -0.54% |
| 2026-07-28 | 1.87 | 1.88 | 1.81 | 1.84 | 101,522 | -3.16% |
| 2026-07-27 | 2.06 | 2.06 | 1.87 | 1.9 | 142,312 | -6.86% |
| 2026-07-24 | 1.86 | 2.12 | 1.84 | 2.04 | 314,194 | +8.51% |
| 2026-07-23 | 1.83 | 1.9 | 1.83 | 1.88 | 138,835 | +0.53% |
| 2026-07-22 | 1.87 | 1.94 | 1.8 | 1.87 | 201,139 | +0.00% |
| 2026-07-21 | 1.89 | 1.95 | 1.82 | 1.87 | 251,658 | -3.61% |
| 2026-07-20 | 1.98 | 2.035 | 1.94 | 1.94 | 142,999 | -2.51% |
| 2026-07-17 | 1.99 | 2.02 | 1.95 | 1.99 | 132,974 | -3.86% |
| 2026-07-16 | 1.98 | 2.07 | 1.951 | 2.07 | 153,493 | +4.02% |
| 2026-07-15 | 2 | 2.13 | 1.98 | 1.99 | 211,797 | +0.51% |
| 2026-07-14 | 1.91 | 2.09 | 1.9 | 1.98 | 348,988 | +1.02% |
| 2026-07-13 | 2.05 | 2.12 | 1.85 | 1.96 | 598,344 | -14.78% |
| 2026-07-10 | 2.37 | 2.63 | 2.06 | 2.3 | 13,929,299 | +13.86% |
| 2026-07-09 | 1.96 | 2.1 | 1.91 | 2.02 | 3,620,071 | +3.06% |
| 2026-07-08 | 1.99 | 1.998 | 1.89 | 1.96 | 175,301 | -3.45% |
| 2026-07-07 | 2.1 | 2.1 | 1.97 | 2.03 | 237,418 | -3.79% |
| 2026-07-06 | 2.29 | 2.46 | 2.045 | 2.11 | 1,036,500 | -4.52% |
| 2026-07-02 | 2.07 | 2.26 | 2.02 | 2.21 | 257,641 | +4.25% |
| 2026-07-01 | 1.88 | 2.28 | 1.85 | 2.12 | 517,360 | +9.84% |
| 2026-06-30 | 2.02 | 2.08 | 1.91 | 1.93 | 269,516 | -8.96% |
| 2026-06-29 | 2.23 | 2.255 | 2.06 | 2.12 | 295,309 | -4.50% |
| 2026-06-26 | 2.19 | 2.3 | 2.111 | 2.22 | 250,134 | -0.89% |
| 2026-06-25 | 2.44 | 2.51 | 2.201 | 2.24 | 365,432 | -8.94% |
| 2026-06-24 | 2.56 | 2.56 | 2.2 | 2.46 | 527,293 | -6.11% |
| 2026-06-23 | 2.85 | 2.87 | 2.55 | 2.62 | 434,876 | -14.10% |
| 2026-06-22 | 3.07 | 3.2 | 2.87 | 3.05 | 732,218 | -4.69% |
| 2026-06-18 | 5.69 | 5.74 | 1.78 | 3.2 | 10,516,048 | -25.93% |
| 2026-06-17 | 4.9 | 4.9 | 4.06 | 4.32 | 836,539 | -14.79% |
| 2026-06-16 | 6.9 | 7.12 | 4.81 | 5.07 | 1,095,346 | -40.84% |
| 2026-06-15 | 8.24 | 12 | 7.8 | 8.57 | 1,990,659 | +13.81% |
| 2026-06-12 | 8.68 | 8.88 | 5.9 | 7.53 | 604,866 | -17.70% |
| 2026-06-11 | 9.55 | 9.6 | 9 | 9.15 | 394,085 | -8.50% |
| 2026-06-10 | 9.5 | 10.4 | 9.5 | 10 | 586,093 | -0.50% |
| 2026-06-09 | 11.2 | 11.3 | 10 | 10.05 | 2,385,686 | +0.40% |
| 2026-06-08 | 10.27 | 11.97 | 9.3 | 10.01 | 3,222,051 | +15.06% |
| 2026-06-05 | 9.7 | 9.93 | 8.44 | 8.7 | 693,669 | -15.70% |
| 2026-06-04 | 10.41 | 11.24 | 10.11 | 10.32 | 730,822 | -3.64% |
| 2026-06-03 | 12.8 | 13.1 | 10.33 | 10.71 | 1,812,719 | +2.98% |
| 2026-06-02 | 11 | 12.1 | 9.54 | 10.4 | 1,054,615 | -4.59% |
| 2026-06-01 | 9.77 | 18.67 | 9.58 | 10.9 | 3,883,110 | +15.47% |
| 2026-05-29 | 10.69 | 10.7 | 9.38 | 9.44 | 750,282 | -6.53% |
| 2026-05-28 | 9.3 | 10.39 | 8.81 | 10.1 | 604,914 | -3.81% |
| 2026-05-27 | 11.32 | 11.47 | 10 | 10.5 | 1,171,683 | -5.41% |
| 2026-05-26 | 12.9 | 12.9 | 10.64 | 11.1 | 2,139,785 | -0.80% |
| 2026-05-22 | 13.07 | 13.73 | 11.18 | 11.19 | 1,207,878 | -30.06% |
| 2026-05-21 | 18.5 | 18.5 | 14.2 | 16 | 1,418,403 | -15.34% |
| 2026-05-20 | 23 | 23.5 | 18 | 18.9 | 1,995,290 | -19.57% |
| 2026-05-19 | 26.23 | 29.5 | 21.5 | 23.5 | 668,687 | -38.16% |
| 2026-05-18 | 51.52 | 52.55 | 33.33 | 38 | 647,463 | -42.42% |
| 2026-05-15 | 106 | 106 | 58 | 66 | 937,084 | -49.23% |
| 2026-05-14 | 221 | 232 | 129 | 130 | 557,561 | -52.90% |
| 2026-05-13 | 124 | 375 | 124 | 276 | 2,041,865 | -58.56% |
| 2026-05-12 | 247 | 733 | 186 | 666 | 809,646 | +69.90% |