Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.495	0.500	0.490	0.490	0.490	165,000
2023-05-22	0.500	0.510	0.480	0.495	0.495	246,000
2023-05-19	0.520	0.530	0.520	0.520	0.520	330,000
2023-05-18	0.480	0.520	0.480	0.520	0.520	810,000
2023-05-17	0.490	0.490	0.485	0.485	0.485	255,000
2023-05-16	0.480	0.495	0.480	0.490	0.490	303,000
2023-05-15	0.470	0.490	0.470	0.490	0.490	69,000
2023-05-12	0.475	0.485	0.475	0.480	0.480	1,029,000
2023-05-11	0.480	0.480	0.460	0.470	0.470	57,000
2023-05-10	0.490	0.490	0.480	0.480	0.480	246,000
2023-05-09	0.460	0.475	0.460	0.475	0.475	30,000
2023-05-08	0.465	0.470	0.465	0.470	0.470	165,000
2023-05-05	0.475	0.475	0.475	0.475	0.475	15,000
2023-05-04	0.455	0.480	0.455	0.480	0.480	75,000
2023-05-03	0.470	0.470	0.450	0.455	0.455	147,000
2023-05-02	0.480	0.480	0.480	0.480	0.480	0
2023-04-28	0.480	0.480	0.480	0.480	0.480	27,000
2023-04-27	0.465	0.465	0.455	0.460	0.460	570,000
2023-04-26	0.470	0.475	0.470	0.470	0.470	147,000
2023-04-25	0.485	0.485	0.485	0.485	0.485	500
2023-04-24	0.490	0.490	0.485	0.485	0.485	81,000
2023-04-21	0.485	0.500	0.485	0.500	0.500	240,000
2023-04-20	0.485	0.500	0.485	0.500	0.500	150,000
2023-04-19	0.470	0.490	0.465	0.490	0.490	277,500
2023-04-18	0.485	0.485	0.480	0.480	0.480	603,000
2023-04-17	0.510	0.510	0.470	0.490	0.490	885,000
2023-04-14	0.510	0.520	0.510	0.520	0.520	207,000
2023-04-13	0.520	0.520	0.490	0.510	0.510	456,000
2023-04-12	0.520	0.520	0.520	0.520	0.520	0
2023-04-11	0.510	0.520	0.510	0.520	0.520	54,000
2023-04-06	0.500	0.510	0.500	0.510	0.510	117,000
2023-04-04	0.530	0.530	0.510	0.530	0.530	96,000
2023-04-03	0.530	0.530	0.520	0.530	0.530	21,000
2023-03-31	0.510	0.540	0.510	0.530	0.530	129,000
2023-03-30	0.530	0.540	0.520	0.540	0.540	15,000
2023-03-29	0.530	0.530	0.510	0.530	0.530	9,000
2023-03-28	0.510	0.540	0.510	0.540	0.540	522,000
2023-03-27	0.540	0.540	0.490	0.510	0.510	1,206,000
2023-03-24	0.490	0.550	0.480	0.540	0.540	1,596,000
2023-03-23	0.490	0.490	0.490	0.490	0.490	3,000
2023-03-22	0.490	0.495	0.490	0.495	0.495	12,000
2023-03-21	0.485	0.495	0.485	0.495	0.495	63,000
2023-03-20	0.490	0.500	0.465	0.485	0.485	69,000
2023-03-17	0.485	0.490	0.480	0.490	0.490	273,000
2023-03-16	0.480	0.495	0.480	0.485	0.485	285,000
2023-03-15	0.480	0.480	0.480	0.480	0.480	48,000
2023-03-14	0.485	0.485	0.485	0.485	0.485	123,000
2023-03-13	0.460	0.495	0.460	0.485	0.485	246,000
2023-03-10	0.495	0.495	0.470	0.490	0.490	279,000
2023-03-09	0.510	0.510	0.500	0.500	0.500	537,000
2023-03-08	0.510	0.530	0.500	0.510	0.510	333,000
2023-03-07	0.520	0.530	0.510	0.530	0.530	225,000
2023-03-06	0.520	0.520	0.500	0.520	0.520	291,000
2023-03-03	0.520	0.520	0.510	0.520	0.520	201,000
2023-03-02	0.520	0.520	0.520	0.520	0.520	0
2023-03-01	0.510	0.520	0.500	0.520	0.520	321,000
2023-02-28	0.510	0.510	0.500	0.510	0.510	189,000
2023-02-27	0.500	0.510	0.500	0.510	0.510	51,000
2023-02-24	0.510	0.510	0.495	0.510	0.510	240,000
2023-02-23	0.520	0.530	0.500	0.510	0.510	186,000

← NewerPage 15 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.