Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.520	0.520	0.500	0.510	0.510	178,500
2023-02-21	0.510	0.520	0.500	0.520	0.520	249,000
2023-02-20	0.500	0.510	0.495	0.510	0.510	102,000
2023-02-17	0.510	0.510	0.500	0.500	0.500	183,000
2023-02-16	0.510	0.530	0.510	0.510	0.510	204,000
2023-02-15	0.520	0.550	0.520	0.520	0.520	195,000
2023-02-14	0.510	0.520	0.510	0.520	0.520	129,000
2023-02-13	0.510	0.520	0.510	0.520	0.520	99,000
2023-02-10	0.540	0.540	0.530	0.530	0.530	54,000
2023-02-09	0.540	0.540	0.540	0.540	0.540	21,000
2023-02-08	0.540	0.550	0.530	0.540	0.540	216,000
2023-02-07	0.520	0.530	0.510	0.520	0.520	288,000
2023-02-06	0.520	0.520	0.520	0.520	0.520	15,000
2023-02-03	0.510	0.540	0.510	0.540	0.540	51,000
2023-02-02	0.530	0.530	0.510	0.530	0.530	9,000
2023-02-01	0.530	0.530	0.510	0.530	0.530	168,000
2023-01-31	0.550	0.550	0.550	0.550	0.550	12,000
2023-01-30	0.540	0.550	0.540	0.550	0.550	108,000
2023-01-27	0.550	0.550	0.550	0.550	0.550	0
2023-01-26	0.540	0.550	0.530	0.550	0.550	132,000
2023-01-20	0.530	0.550	0.530	0.550	0.550	318,000
2023-01-19	0.500	0.530	0.500	0.530	0.530	249,000
2023-01-18	0.550	0.550	0.485	0.490	0.490	3,234,000
2023-01-17	0.540	0.570	0.540	0.540	0.540	309,000
2023-01-16	0.530	0.550	0.530	0.540	0.540	528,000
2023-01-13	0.550	0.550	0.530	0.530	0.530	168,000
2023-01-12	0.550	0.550	0.550	0.550	0.550	3,000
2023-01-11	0.540	0.540	0.520	0.540	0.540	108,000
2023-01-10	0.540	0.540	0.500	0.540	0.540	240,000
2023-01-09	0.510	0.550	0.500	0.540	0.540	297,000
2023-01-06	0.530	0.540	0.490	0.530	0.530	619,500
2023-01-05	0.550	0.550	0.510	0.530	0.530	438,000
2023-01-04	0.530	0.550	0.520	0.550	0.550	234,000
2023-01-03	0.570	0.570	0.530	0.530	0.530	159,000
2022-12-30	0.550	0.550	0.530	0.550	0.550	246,000
2022-12-29	0.520	0.550	0.520	0.540	0.540	324,000
2022-12-28	0.530	0.530	0.530	0.530	0.530	117,000
2022-12-23	0.540	0.560	0.520	0.530	0.530	732,000
2022-12-22	0.590	0.590	0.540	0.540	0.540	171,000
2022-12-21	0.600	0.620	0.580	0.590	0.590	246,000
2022-12-20	0.610	0.610	0.570	0.600	0.600	588,000
2022-12-19	0.600	0.620	0.570	0.590	0.590	366,000
2022-12-16	0.610	0.620	0.580	0.610	0.610	816,000
2022-12-15	0.620	0.630	0.570	0.610	0.610	819,000
2022-12-14	0.630	0.650	0.600	0.620	0.620	1,518,000
2022-12-13	0.570	0.670	0.570	0.630	0.630	3,144,000
2022-12-12	0.580	0.580	0.540	0.560	0.560	771,000
2022-12-09	0.540	0.560	0.520	0.560	0.560	825,000
2022-12-08	0.530	0.540	0.500	0.530	0.530	657,000
2022-12-07	0.495	0.540	0.495	0.500	0.500	2,184,000
2022-12-06	0.485	0.485	0.485	0.485	0.485	108,000
2022-12-05	0.500	0.500	0.480	0.485	0.485	189,000
2022-12-02	0.475	0.475	0.475	0.475	0.475	153,000
2022-12-01	0.500	0.500	0.465	0.470	0.470	75,000
2022-11-30	0.460	0.480	0.460	0.465	0.465	273,000
2022-11-29	0.450	0.480	0.450	0.450	0.450	87,000
2022-11-28	0.445	0.460	0.445	0.445	0.445	42,000
2022-11-25	0.450	0.455	0.450	0.455	0.455	288,000
2022-11-24	0.445	0.455	0.445	0.455	0.455	132,000
2022-11-23	0.495	0.495	0.450	0.460	0.460	210,000

← NewerPage 16 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.