Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.345	0.345	0.345	0.345	0.345	0
2024-08-09	0.350	0.350	0.345	0.345	0.345	744,000
2024-08-08	0.350	0.350	0.350	0.350	0.350	0
2024-08-07	0.350	0.350	0.350	0.350	0.350	6,000
2024-08-06	0.350	0.350	0.350	0.350	0.350	3,000
2024-08-05	0.340	0.350	0.340	0.350	0.350	210,000
2024-08-02	0.350	0.355	0.340	0.340	0.340	363,000
2024-08-01	0.340	0.340	0.340	0.340	0.340	0
2024-07-31	0.340	0.340	0.340	0.340	0.340	60,000
2024-07-30	0.340	0.340	0.340	0.340	0.340	6,000
2024-07-29	0.345	0.345	0.345	0.345	0.345	6,000
2024-07-26	0.340	0.340	0.340	0.340	0.340	0
2024-07-25	0.340	0.340	0.325	0.340	0.340	612,000
2024-07-24	0.350	0.350	0.350	0.350	0.350	24,000
2024-07-23	0.350	0.350	0.350	0.350	0.350	0
2024-07-22	0.345	0.350	0.345	0.350	0.350	45,000
2024-07-19	0.345	0.350	0.345	0.350	0.350	42,000
2024-07-18	0.345	0.350	0.345	0.350	0.350	48,000
2024-07-17	0.365	0.365	0.350	0.350	0.350	27,000
2024-07-16	0.340	0.350	0.340	0.350	0.350	288,000
2024-07-15	0.360	0.360	0.355	0.355	0.355	90,000
2024-07-12	0.340	0.360	0.340	0.360	0.360	156,000
2024-07-11	0.355	0.360	0.355	0.360	0.360	345,000
2024-07-10	0.370	0.370	0.360	0.360	0.360	273,000
2024-07-09	0.375	0.380	0.375	0.380	0.380	27,000
2024-07-08	0.395	0.395	0.395	0.395	0.395	0
2024-07-05	0.395	0.395	0.395	0.395	0.395	3,000
2024-07-04	0.370	0.375	0.370	0.375	0.375	84,000
2024-07-03	0.360	0.370	0.360	0.370	0.370	27,000
2024-07-02	0.390	0.390	0.390	0.390	0.390	27,000
2024-06-28	0.400	0.400	0.400	0.400	0.400	27,000
2024-06-27	0.370	0.370	0.370	0.370	0.370	60,000
2024-06-26	0.385	0.385	0.385	0.385	0.385	45,000
2024-06-25	0.390	0.390	0.390	0.390	0.390	87,000
2024-06-24	0.405	0.405	0.405	0.405	0.405	60,000
2024-06-21	0.395	0.405	0.395	0.405	0.405	111,000
2024-06-20	0.400	0.400	0.400	0.400	0.400	261,000
2024-06-19	0.390	0.420	0.390	0.390	0.390	6,000
2024-06-18	0.380	0.390	0.380	0.385	0.385	132,000
2024-06-17	0.400	0.400	0.400	0.400	0.400	0
2024-06-14	0.395	0.400	0.395	0.400	0.400	219,000
2024-06-13	0.390	0.390	0.390	0.390	0.390	0
2024-06-12	0.365	0.440	0.355	0.375	0.375	114,000
2024-06-11	0.370	0.370	0.365	0.365	0.365	339,000
2024-06-07	0.370	0.380	0.370	0.375	0.375	54,000
2024-06-06	0.375	0.375	0.375	0.375	0.375	150,000
2024-06-05	0.380	0.395	0.380	0.385	0.385	30,000
2024-06-04	0.370	0.395	0.365	0.380	0.380	225,000
2024-06-03	0.375	0.380	0.375	0.375	0.375	69,000
2024-05-31	0.380	0.380	0.375	0.375	0.375	132,000
2024-05-30	0.385	0.395	0.380	0.380	0.380	447,000
2024-05-29	0.370	0.370	0.370	0.370	0.370	6,000
2024-05-28	0.395	0.395	0.365	0.370	0.370	426,000
2024-05-27	0.370	0.400	0.365	0.400	0.400	51,000
2024-05-24	0.375	0.375	0.370	0.370	0.370	93,000
2024-05-23	0.395	0.395	0.395	0.395	0.395	0
2024-05-22	0.395	0.395	0.395	0.395	0.395	54,000
2024-05-21	0.405	0.405	0.395	0.395	0.395	105,000
2024-05-20	0.405	0.410	0.390	0.405	0.405	951,000
2024-05-17	0.420	0.420	0.360	0.400	0.400	684,000

← NewerPage 10 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.