Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.455	0.460	0.455	0.455	0.455	21,000
2023-08-17	0.460	0.460	0.455	0.455	0.455	57,000
2023-08-16	0.470	0.470	0.455	0.465	0.465	96,000
2023-08-15	0.450	0.475	0.450	0.470	0.470	300,000
2023-08-14	0.470	0.490	0.450	0.450	0.450	624,000
2023-08-11	0.490	0.490	0.465	0.490	0.490	96,000
2023-08-10	0.465	0.495	0.460	0.490	0.490	132,000
2023-08-09	0.465	0.500	0.465	0.485	0.485	18,000
2023-08-08	0.470	0.470	0.460	0.465	0.465	330,000
2023-08-07	0.480	0.500	0.465	0.470	0.470	135,000
2023-08-04	0.495	0.495	0.465	0.490	0.490	126,000
2023-08-03	0.460	0.495	0.460	0.495	0.495	45,000
2023-08-02	0.455	0.460	0.450	0.460	0.460	207,000
2023-08-01	0.470	0.470	0.460	0.465	0.465	333,000
2023-07-31	0.470	0.470	0.465	0.470	0.470	201,000
2023-07-28	0.465	0.470	0.465	0.470	0.470	60,000
2023-07-27	0.465	0.465	0.460	0.460	0.460	240,000
2023-07-26	0.485	0.490	0.465	0.470	0.470	93,000
2023-07-25	0.460	0.495	0.460	0.485	0.485	210,000
2023-07-24	0.460	0.480	0.460	0.480	0.480	78,000
2023-07-21	0.480	0.480	0.480	0.480	0.480	0
2023-07-20	0.480	0.480	0.480	0.480	0.480	0
2023-07-19	0.480	0.480	0.475	0.480	0.480	111,000
2023-07-18	0.485	0.485	0.480	0.480	0.480	252,000
2023-07-14	0.490	0.490	0.485	0.490	0.490	219,000
2023-07-13	0.500	0.500	0.490	0.495	0.495	117,000
2023-07-12	0.480	0.500	0.480	0.500	0.500	69,000
2023-07-11	0.500	0.500	0.500	0.500	0.500	0
2023-07-10	0.480	0.500	0.480	0.500	0.500	15,000
2023-07-07	0.520	0.520	0.465	0.520	0.520	12,000
2023-07-06	0.495	0.495	0.495	0.495	0.495	0
2023-07-05	0.495	0.500	0.495	0.500	0.500	15,000
2023-07-04	0.490	0.510	0.480	0.500	0.500	150,000
2023-07-03	0.480	0.490	0.475	0.490	0.490	477,000
2023-06-30	0.475	0.510	0.475	0.490	0.490	45,000
2023-06-29	0.475	0.475	0.475	0.475	0.475	24,000
2023-06-28	0.485	0.485	0.485	0.485	0.485	0
2023-06-27	0.485	0.485	0.485	0.485	0.485	36,000
2023-06-26	0.485	0.485	0.485	0.485	0.485	3,000
2023-06-23	0.475	0.490	0.460	0.485	0.485	228,000
2023-06-21	0.495	0.495	0.495	0.495	0.495	0
2023-06-20	0.490	0.500	0.475	0.495	0.495	39,000
2023-06-19	0.490	0.490	0.485	0.490	0.490	177,000
2023-06-16	0.500	0.500	0.485	0.485	0.485	135,000
2023-06-15	0.485	0.485	0.485	0.485	0.485	21,000
2023-06-14	0.480	0.485	0.460	0.485	0.485	303,000
2023-06-13	0.480	0.480	0.480	0.480	0.480	0
2023-06-12	0.480	0.480	0.480	0.480	0.480	63,000
2023-06-09	0.480	0.490	0.480	0.480	0.480	312,000
2023-06-08	0.490	0.490	0.490	0.490	0.490	15,000
2023-06-07	0.490	0.495	0.480	0.485	0.485	225,000
2023-06-06	0.510	0.520	0.510	0.520	0.520	123,000
2023-06-05	0.480	0.520	0.480	0.520	0.520	366,000
2023-06-02	0.480	0.480	0.480	0.480	0.480	9,000
2023-06-01	0.470	0.510	0.470	0.480	0.480	165,000
2023-05-31	0.480	0.480	0.470	0.470	0.470	270,000
2023-05-30	0.490	0.490	0.480	0.490	0.490	117,000
2023-05-29	0.485	0.490	0.485	0.490	0.490	18,000
2023-05-25	0.485	0.485	0.485	0.485	0.485	15,000
2023-05-24	0.490	0.500	0.480	0.490	0.490	813,000

← NewerPage 14 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.