Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.495	0.495	0.495	0.495	0.495	0
2022-11-21	0.500	0.500	0.490	0.495	0.495	309,000
2022-11-18	0.490	0.500	0.465	0.490	0.490	1,020,000
2022-11-17	0.480	0.490	0.460	0.465	0.465	273,000
2022-11-16	0.470	0.480	0.470	0.480	0.480	621,000
2022-11-15	0.440	0.480	0.440	0.470	0.470	1,107,000
2022-11-14	0.420	0.430	0.415	0.430	0.430	60,000
2022-11-11	0.410	0.420	0.410	0.420	0.420	429,000
2022-11-10	0.410	0.410	0.405	0.405	0.405	18,000
2022-11-09	0.405	0.405	0.405	0.405	0.405	9,000
2022-11-08	0.410	0.410	0.400	0.405	0.405	429,000
2022-11-07	0.400	0.420	0.400	0.400	0.400	495,000
2022-11-04	0.405	0.420	0.400	0.410	0.410	249,000
2022-11-03	0.410	0.410	0.410	0.410	0.410	0
2022-11-02	0.410	0.410	0.400	0.410	0.410	186,000
2022-11-01	0.410	0.410	0.410	0.410	0.410	0
2022-10-31	0.410	0.410	0.410	0.410	0.410	39,000
2022-10-28	0.430	0.430	0.410	0.410	0.410	69,000
2022-10-27	0.410	0.415	0.410	0.415	0.415	237,000
2022-10-26	0.405	0.435	0.400	0.430	0.430	87,000
2022-10-25	0.410	0.420	0.405	0.415	0.415	78,000
2022-10-24	0.410	0.420	0.410	0.420	0.420	57,000
2022-10-21	0.425	0.425	0.425	0.425	0.425	0
2022-10-20	0.435	0.435	0.420	0.425	0.425	909,000
2022-10-19	0.445	0.445	0.445	0.445	0.445	0
2022-10-18	0.445	0.445	0.445	0.445	0.445	0
2022-10-17	0.420	0.445	0.410	0.445	0.445	123,000
2022-10-14	0.455	0.455	0.430	0.430	0.430	225,000
2022-10-13	0.430	0.455	0.430	0.455	0.455	150,000
2022-10-12	0.435	0.435	0.435	0.435	0.435	0
2022-10-11	0.435	0.435	0.435	0.435	0.435	0
2022-10-10	0.425	0.435	0.410	0.435	0.435	123,000
2022-10-07	0.435	0.435	0.435	0.435	0.435	51,000
2022-10-06	0.440	0.440	0.430	0.435	0.435	198,000
2022-10-05	0.435	0.455	0.435	0.450	0.450	42,000
2022-10-03	0.440	0.440	0.440	0.440	0.440	0
2022-09-30	0.455	0.455	0.440	0.445	0.445	72,000
2022-09-29	0.440	0.460	0.440	0.455	0.455	552,000
2022-09-28	0.430	0.440	0.430	0.440	0.440	81,000
2022-09-27	0.435	0.440	0.420	0.440	0.440	111,000
2022-09-26	0.435	0.435	0.425	0.435	0.435	114,000
2022-09-23	0.435	0.455	0.435	0.435	0.435	213,000
2022-09-22	0.440	0.440	0.440	0.440	0.440	51,000
2022-09-21	0.445	0.445	0.445	0.445	0.445	3,000
2022-09-20	0.455	0.455	0.445	0.445	0.445	3,000
2022-09-19	0.445	0.445	0.445	0.445	0.445	0
2022-09-16	0.445	0.445	0.445	0.445	0.445	33,000
2022-09-15	0.465	0.465	0.430	0.460	0.460	135,000
2022-09-14	0.455	0.465	0.455	0.465	0.465	117,000
2022-09-13	0.455	0.455	0.455	0.455	0.455	0
2022-09-09	0.435	0.445	0.435	0.445	0.445	15,000
2022-09-08	0.430	0.430	0.430	0.430	0.430	3,000
2022-09-07	0.450	0.450	0.425	0.440	0.440	21,000
2022-09-06	0.465	0.465	0.435	0.445	0.445	66,000
2022-09-05	0.445	0.455	0.425	0.450	0.450	591,000
2022-09-02	0.450	0.460	0.445	0.460	0.460	9,000
2022-09-01	0.470	0.470	0.470	0.470	0.470	0
2022-08-31	0.460	0.490	0.455	0.475	0.475	102,000
2022-08-30	0.480	0.480	0.480	0.480	0.480	30,000
2022-08-29	0.470	0.480	0.455	0.460	0.460	69,000

← NewerPage 17 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.