Modern Chinese Medicine Group Co Lt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.315	0.320	0.300	0.310	0.310	435,000
2026-10-22	0.365	0.385	0.315	0.330	0.330	1,188,000
2026-10-21	0.355	0.370	0.355	0.355	0.355	132,000
2026-10-20	0.365	0.370	0.355	0.355	0.355	147,000
2026-10-16	0.385	0.410	0.365	0.365	0.365	885,000
2026-10-15	0.385	0.420	0.385	0.400	0.400	429,000
2026-10-14	0.465	0.465	0.405	0.420	0.420	1,189,800
2026-10-13	0.555	0.555	0.460	0.465	0.465	483,000
2026-10-12	0.590	0.590	0.560	0.560	0.560	216,000
2026-10-09	0.670	0.715	0.570	0.580	0.580	753,000
2026-10-08	0.750	0.750	0.550	0.670	0.670	1,083,000
2026-10-07	0.585	0.700	0.520	0.700	0.700	375,000
2026-10-06	0.590	0.635	0.545	0.610	0.610	507,000
2026-10-05	0.665	0.665	0.545	0.650	0.650	345,000
2026-10-02	0.675	0.675	0.645	0.665	0.665	132,000
2026-09-30	0.675	0.675	0.645	0.665	0.665	132,000
2026-09-29	0.795	0.830	0.660	0.675	0.675	636,000
2026-09-28	0.710	0.730	0.700	0.700	0.700	138,000
2026-09-25	0.670	0.720	0.670	0.680	0.680	108,000
2026-09-24	0.735	0.745	0.665	0.695	0.695	144,000
2026-09-23	0.825	0.825	0.750	0.750	0.750	222,000
2026-09-22	0.885	0.890	0.775	0.785	0.785	366,000
2026-09-21	0.890	0.890	0.780	0.835	0.835	150,000
2026-09-18	0.780	0.805	0.760	0.800	0.800	159,000
2026-09-17	0.770	0.835	0.765	0.800	0.800	552,000
2026-09-16	0.770	0.795	0.770	0.780	0.780	180,000
2026-09-15	0.775	0.810	0.755	0.765	0.765	192,000
2026-09-14	0.770	0.780	0.765	0.770	0.770	324,000
2026-09-11	0.810	0.850	0.790	0.805	0.805	42,000
2026-09-10	0.890	0.890	0.800	0.805	0.805	753,000
2026-09-09	0.820	0.860	0.815	0.830	0.830	72,000
2026-09-08	0.810	0.880	0.790	0.830	0.830	312,000
2026-09-07	0.780	0.840	0.780	0.825	0.825	174,000
2026-09-04	0.780	0.795	0.775	0.780	0.780	39,000
2026-09-03	0.780	0.790	0.765	0.770	0.770	51,000
2026-09-02	0.755	0.800	0.750	0.760	0.760	336,000
2026-09-01	0.780	0.800	0.740	0.770	0.770	222,000
2026-08-31	0.780	0.825	0.780	0.790	0.790	102,000
2026-08-28	0.785	0.850	0.785	0.825	0.825	180,000
2026-08-27	0.775	0.875	0.775	0.785	0.785	135,000
2026-08-26	0.775	0.810	0.770	0.790	0.790	81,000
2026-08-25	0.770	0.830	0.770	0.810	0.810	150,000
2026-08-24	0.800	0.820	0.790	0.790	0.790	252,000
2026-08-21	0.780	0.850	0.780	0.850	0.850	618,000
2026-08-20	0.790	0.820	0.775	0.820	0.820	276,000
2026-08-19	0.780	0.835	0.770	0.830	0.830	363,000
2026-08-18	0.830	0.830	0.830	0.830	0.830	57,000
2026-08-17	0.890	0.890	0.830	0.830	0.830	24,000
2026-08-14	0.845	0.845	0.840	0.840	0.840	9,000
2026-08-13	0.810	0.890	0.810	0.845	0.845	24,000
2026-08-12	0.870	0.870	0.870	0.870	0.870	9,000
2026-08-11	0.830	0.830	0.830	0.830	0.830	0
2026-08-10	0.845	0.860	0.810	0.830	0.830	255,000
2026-08-07	0.895	0.895	0.845	0.845	0.845	90,000
2026-08-06	0.900	0.900	0.900	0.900	0.900	0
2026-08-05	0.940	0.940	0.880	0.900	0.900	129,000
2026-08-04	0.930	0.950	0.895	0.950	0.950	129,000
2026-08-03	1.005	1.005	0.920	0.950	0.950	132,000
2026-07-31	0.970	1.040	0.970	0.990	0.990	270,000
2026-07-30	0.900	0.970	0.900	0.970	0.970	75,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	0.0167 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.