Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.360	0.380	0.355	0.380	0.380	45,000
2023-11-15	0.370	0.380	0.365	0.380	0.380	111,000
2023-11-14	0.365	0.385	0.365	0.385	0.385	174,000
2023-11-13	0.375	0.395	0.360	0.365	0.365	156,000
2023-11-10	0.350	0.370	0.340	0.370	0.370	357,000
2023-11-09	0.355	0.355	0.350	0.355	0.355	189,000
2023-11-08	0.375	0.405	0.355	0.355	0.355	123,000
2023-11-07	0.380	0.390	0.360	0.360	0.360	270,000
2023-11-06	0.405	0.410	0.400	0.410	0.410	72,000
2023-11-03	0.400	0.415	0.400	0.415	0.415	15,000
2023-11-02	0.410	0.410	0.410	0.410	0.410	9,000
2023-11-01	0.390	0.415	0.385	0.415	0.415	9,000
2023-10-31	0.390	0.400	0.390	0.400	0.400	33,000
2023-10-30	0.395	0.395	0.395	0.395	0.395	0
2023-10-27	0.400	0.400	0.395	0.395	0.395	57,000
2023-10-26	0.400	0.410	0.400	0.410	0.410	6,000
2023-10-25	0.380	0.400	0.380	0.395	0.395	87,000
2023-10-24	0.380	0.400	0.375	0.380	0.380	279,000
2023-10-20	0.415	0.415	0.415	0.415	0.415	0
2023-10-19	0.405	0.415	0.405	0.415	0.415	21,000
2023-10-18	0.420	0.420	0.420	0.420	0.420	0
2023-10-17	0.380	0.420	0.370	0.420	0.420	177,000
2023-10-16	0.415	0.415	0.400	0.410	0.410	21,000
2023-10-13	0.400	0.400	0.400	0.400	0.400	0
2023-10-12	0.410	0.410	0.410	0.410	0.410	0
2023-10-11	0.390	0.410	0.390	0.410	0.410	24,000
2023-10-10	0.400	0.400	0.400	0.400	0.400	0
2023-10-09	0.415	0.415	0.415	0.415	0.415	0
2023-10-06	0.380	0.415	0.380	0.415	0.415	57,000
2023-10-05	0.405	0.405	0.400	0.400	0.400	105,000
2023-10-04	0.420	0.420	0.420	0.420	0.420	3,000
2023-10-03	0.395	0.415	0.395	0.405	0.405	6,000
2023-09-29	0.400	0.410	0.400	0.400	0.400	81,000
2023-09-28	0.420	0.420	0.420	0.420	0.420	3,000
2023-09-27	0.390	0.400	0.390	0.400	0.400	36,000
2023-09-26	0.395	0.405	0.390	0.400	0.400	27,000
2023-09-25	0.400	0.400	0.370	0.395	0.395	345,000
2023-09-22	0.410	0.410	0.410	0.410	0.410	24,000
2023-09-21	0.420	0.420	0.405	0.410	0.410	60,000
2023-09-20	0.420	0.420	0.420	0.420	0.420	36,000
2023-09-19	0.420	0.420	0.420	0.420	0.420	0
2023-09-18	0.420	0.420	0.420	0.420	0.420	42,000
2023-09-15	0.420	0.420	0.420	0.420	0.420	66,000
2023-09-14	0.415	0.420	0.415	0.420	0.420	36,000
2023-09-13	0.410	0.425	0.410	0.425	0.425	117,000
2023-09-12	0.435	0.435	0.435	0.435	0.435	3,000
2023-09-11	0.435	0.440	0.420	0.420	0.420	324,000
2023-09-07	0.450	0.465	0.425	0.460	0.460	24,000
2023-09-06	0.445	0.445	0.410	0.445	0.445	54,000
2023-09-05	0.410	0.450	0.405	0.445	0.445	315,000
2023-09-04	0.420	0.420	0.420	0.420	0.420	3,000
2023-08-31	0.400	0.405	0.400	0.405	0.405	60,000
2023-08-30	0.410	0.420	0.410	0.420	0.420	21,000
2023-08-29	0.420	0.420	0.410	0.410	0.410	72,000
2023-08-28	0.405	0.405	0.405	0.405	0.405	3,000
2023-08-25	0.400	0.405	0.400	0.405	0.405	21,000
2023-08-24	0.405	0.405	0.405	0.405	0.405	75,000
2023-08-23	0.405	0.405	0.390	0.400	0.400	135,000
2023-08-22	0.410	0.415	0.390	0.415	0.415	204,000
2023-08-21	0.455	0.455	0.420	0.420	0.420	498,000

← NewerPage 13 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.