Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.360	0.420	0.360	0.370	0.370	1,070,000
2024-05-14	0.370	0.370	0.360	0.360	0.360	735,000
2024-05-13	0.375	0.375	0.370	0.370	0.370	75,000
2024-05-10	0.345	0.370	0.345	0.370	0.370	615,000
2024-05-09	0.340	0.345	0.335	0.345	0.345	537,000
2024-05-08	0.330	0.340	0.325	0.325	0.325	183,000
2024-05-07	0.320	0.325	0.320	0.325	0.325	51,000
2024-05-06	0.315	0.325	0.315	0.325	0.325	453,000
2024-05-03	0.320	0.320	0.315	0.320	0.320	522,000
2024-05-02	0.315	0.320	0.305	0.320	0.320	1,158,000
2024-04-30	0.320	0.320	0.315	0.320	0.320	483,000
2024-04-29	0.315	0.315	0.310	0.315	0.315	57,000
2024-04-26	0.300	0.315	0.295	0.300	0.300	210,000
2024-04-25	0.305	0.310	0.300	0.305	0.305	657,000
2024-04-24	0.310	0.310	0.310	0.310	0.310	48,000
2024-04-23	0.305	0.305	0.305	0.305	0.305	36,000
2024-04-22	0.320	0.320	0.305	0.315	0.315	114,000
2024-04-19	0.330	0.330	0.320	0.320	0.320	168,000
2024-04-18	0.320	0.320	0.320	0.320	0.320	36,000
2024-04-17	0.320	0.320	0.320	0.320	0.320	0
2024-04-16	0.320	0.320	0.320	0.320	0.320	0
2024-04-15	0.320	0.320	0.320	0.320	0.320	0
2024-04-12	0.320	0.320	0.320	0.320	0.320	117,000
2024-04-11	0.310	0.320	0.310	0.320	0.320	186,000
2024-04-10	0.330	0.330	0.320	0.320	0.320	24,000
2024-04-09	0.325	0.325	0.320	0.325	0.325	42,000
2024-04-08	0.330	0.330	0.320	0.325	0.325	474,000
2024-04-05	0.340	0.340	0.340	0.340	0.340	0
2024-04-03	0.340	0.340	0.340	0.340	0.340	57,000
2024-04-02	0.345	0.350	0.335	0.350	0.350	489,000
2024-03-28	0.325	0.370	0.325	0.370	0.370	2,118,000
2024-03-27	0.335	0.350	0.315	0.325	0.325	561,000
2024-03-26	0.360	0.360	0.360	0.360	0.360	0
2024-03-25	0.330	0.360	0.330	0.360	0.360	3,207,000
2024-03-22	0.345	0.380	0.345	0.370	0.370	1,212,000
2024-03-21	0.340	0.365	0.340	0.350	0.350	363,000
2024-03-20	0.395	0.395	0.335	0.375	0.375	585,000
2024-03-19	0.390	0.400	0.385	0.390	0.390	810,000
2024-03-18	0.320	0.420	0.320	0.385	0.385	1,795,000
2024-03-15	0.330	0.340	0.320	0.320	0.320	639,000
2024-03-14	0.325	0.325	0.325	0.325	0.325	3,000
2024-03-13	0.335	0.335	0.320	0.320	0.320	225,000
2024-03-12	0.325	0.330	0.325	0.330	0.330	138,000
2024-03-11	0.335	0.335	0.330	0.330	0.330	156,000
2024-03-08	0.320	0.335	0.320	0.335	0.335	42,000
2024-03-07	0.320	0.325	0.320	0.325	0.325	60,000
2024-03-06	0.310	0.320	0.310	0.320	0.320	6,000
2024-03-05	0.320	0.320	0.320	0.320	0.320	0
2024-03-04	0.320	0.320	0.320	0.320	0.320	63,000
2024-03-01	0.320	0.340	0.320	0.340	0.340	18,000
2024-02-29	0.320	0.320	0.320	0.320	0.320	3,000
2024-02-28	0.320	0.325	0.315	0.320	0.320	258,000
2024-02-27	0.320	0.330	0.320	0.330	0.330	108,000
2024-02-26	0.350	0.350	0.315	0.340	0.340	888,000
2024-02-23	0.345	0.345	0.345	0.345	0.345	9,000
2024-02-22	0.340	0.345	0.325	0.340	0.340	15,000
2024-02-21	0.320	0.320	0.320	0.320	0.320	471,000
2024-02-20	0.340	0.345	0.335	0.335	0.335	15,000
2024-02-19	0.330	0.360	0.330	0.330	0.330	189,000
2024-02-16	0.310	0.340	0.310	0.315	0.315	315,000

← NewerPage 11 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.