Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.325	0.325	0.320	0.320	0.320	15,000
2024-02-14	0.315	0.315	0.310	0.310	0.310	51,000
2024-02-09	0.310	0.310	0.310	0.310	0.310	0
2024-02-08	0.310	0.310	0.310	0.310	0.310	15,000
2024-02-07	0.310	0.315	0.310	0.310	0.310	15,000
2024-02-06	0.300	0.325	0.290	0.290	0.290	129,000
2024-02-05	0.320	0.320	0.290	0.290	0.290	156,000
2024-02-02	0.320	0.335	0.315	0.325	0.325	69,000
2024-02-01	0.320	0.320	0.320	0.320	0.320	39,000
2024-01-31	0.370	0.370	0.320	0.320	0.320	201,000
2024-01-30	0.335	0.360	0.335	0.350	0.350	6,000
2024-01-29	0.335	0.335	0.335	0.335	0.335	39,000
2024-01-26	0.340	0.340	0.340	0.340	0.340	0
2024-01-25	0.325	0.345	0.325	0.345	0.345	93,000
2024-01-24	0.330	0.330	0.325	0.325	0.325	66,000
2024-01-23	0.330	0.330	0.330	0.330	0.330	6,000
2024-01-22	0.325	0.325	0.320	0.320	0.320	165,000
2024-01-19	0.350	0.350	0.345	0.345	0.345	3,000
2024-01-18	0.350	0.350	0.325	0.340	0.340	63,000
2024-01-17	0.335	0.345	0.335	0.345	0.345	15,000
2024-01-16	0.335	0.335	0.320	0.335	0.335	180,000
2024-01-15	0.350	0.350	0.330	0.350	0.350	105,000
2024-01-12	0.350	0.350	0.350	0.350	0.350	87,000
2024-01-11	0.335	0.345	0.330	0.345	0.345	105,000
2024-01-10	0.335	0.335	0.335	0.335	0.335	30,000
2024-01-09	0.330	0.335	0.330	0.335	0.335	24,000
2024-01-08	0.330	0.330	0.330	0.330	0.330	6,000
2024-01-05	0.330	0.335	0.320	0.320	0.320	45,000
2024-01-04	0.330	0.330	0.330	0.330	0.330	3,000
2024-01-03	0.340	0.340	0.320	0.335	0.335	93,000
2024-01-02	0.340	0.340	0.340	0.340	0.340	0
2023-12-29	0.340	0.340	0.340	0.340	0.340	3,000
2023-12-28	0.350	0.350	0.330	0.345	0.345	87,000
2023-12-27	0.335	0.335	0.335	0.335	0.335	30,000
2023-12-22	0.335	0.335	0.335	0.335	0.335	48,000
2023-12-21	0.355	0.355	0.350	0.350	0.350	36,000
2023-12-20	0.335	0.340	0.325	0.340	0.340	54,000
2023-12-19	0.330	0.330	0.330	0.330	0.330	123,000
2023-12-18	0.330	0.330	0.330	0.330	0.330	111,000
2023-12-15	0.340	0.340	0.340	0.340	0.340	63,000
2023-12-14	0.340	0.340	0.340	0.340	0.340	0
2023-12-13	0.340	0.340	0.340	0.340	0.340	3,000
2023-12-12	0.340	0.355	0.340	0.340	0.340	54,000
2023-12-11	0.340	0.340	0.320	0.320	0.320	6,000
2023-12-08	0.340	0.340	0.340	0.340	0.340	30,000
2023-12-07	0.340	0.350	0.340	0.350	0.350	75,000
2023-12-06	0.345	0.345	0.330	0.330	0.330	33,000
2023-12-05	0.340	0.350	0.320	0.345	0.345	192,000
2023-12-04	0.345	0.345	0.345	0.345	0.345	72,000
2023-12-01	0.350	0.355	0.345	0.355	0.355	96,000
2023-11-30	0.355	0.355	0.345	0.355	0.355	114,000
2023-11-29	0.355	0.355	0.350	0.350	0.350	39,000
2023-11-28	0.345	0.345	0.345	0.345	0.345	45,000
2023-11-27	0.340	0.340	0.340	0.340	0.340	12,000
2023-11-24	0.350	0.350	0.340	0.345	0.345	105,000
2023-11-23	0.360	0.360	0.335	0.350	0.350	453,000
2023-11-22	0.345	0.365	0.345	0.365	0.365	18,000
2023-11-21	0.355	0.365	0.350	0.350	0.350	321,000
2023-11-20	0.350	0.370	0.350	0.370	0.370	66,000
2023-11-17	0.360	0.360	0.355	0.355	0.355	270,000

← NewerPage 12 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.