Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.450	0.495	0.440	0.475	0.475	936,000
2022-08-25	0.435	0.440	0.435	0.435	0.435	459,000
2022-08-24	0.415	0.415	0.415	0.415	0.415	33,000
2022-08-23	0.425	0.425	0.415	0.415	0.415	141,000
2022-08-22	0.440	0.440	0.420	0.420	0.420	567,000
2022-08-19	0.435	0.440	0.435	0.440	0.440	63,000
2022-08-18	0.455	0.455	0.435	0.435	0.435	132,000
2022-08-17	0.440	0.470	0.440	0.450	0.450	183,000
2022-08-16	0.455	0.455	0.440	0.455	0.455	33,000
2022-08-15	0.440	0.460	0.440	0.455	0.455	81,000
2022-08-12	0.445	0.455	0.440	0.440	0.440	159,000
2022-08-11	0.460	0.460	0.460	0.460	0.460	0
2022-08-10	0.435	0.460	0.430	0.460	0.460	27,000
2022-08-09	0.435	0.440	0.430	0.440	0.440	48,000
2022-08-08	0.480	0.480	0.420	0.440	0.440	81,000
2022-08-05	0.440	0.440	0.410	0.425	0.425	18,000
2022-08-04	0.435	0.440	0.435	0.440	0.440	90,000
2022-08-03	0.440	0.440	0.410	0.430	0.430	213,000
2022-08-02	0.440	0.440	0.440	0.440	0.440	363,000
2022-08-01	0.445	0.460	0.440	0.450	0.450	189,000
2022-07-29	0.460	0.465	0.460	0.460	0.460	78,000
2022-07-28	0.465	0.465	0.450	0.455	0.455	171,000
2022-07-27	0.475	0.480	0.455	0.465	0.465	174,000
2022-07-26	0.475	0.475	0.460	0.475	0.475	189,000
2022-07-25	0.490	0.490	0.455	0.480	0.480	534,000
2022-07-22	0.490	0.495	0.490	0.490	0.490	165,000
2022-07-21	0.500	0.510	0.490	0.500	0.500	99,000
2022-07-20	0.490	0.500	0.490	0.500	0.500	285,000
2022-07-19	0.495	0.500	0.485	0.495	0.495	210,000
2022-07-18	0.480	0.495	0.480	0.495	0.495	300,000
2022-07-15	0.485	0.500	0.480	0.480	0.480	795,000
2022-07-14	0.490	0.495	0.490	0.495	0.495	96,000
2022-07-13	0.490	0.490	0.485	0.490	0.490	114,000
2022-07-12	0.490	0.500	0.490	0.490	0.490	309,000
2022-07-11	0.500	0.500	0.500	0.500	0.500	108,000
2022-07-08	0.500	0.510	0.500	0.510	0.510	303,000
2022-07-07	0.510	0.510	0.500	0.500	0.500	93,000
2022-07-06	0.500	0.510	0.500	0.510	0.510	18,000
2022-07-05	0.510	0.520	0.510	0.510	0.510	54,000
2022-07-04	0.510	0.510	0.510	0.510	0.510	141,000
2022-06-30	0.510	0.520	0.510	0.520	0.520	381,000
2022-06-29	0.500	0.510	0.500	0.510	0.510	126,000
2022-06-28	0.495	0.510	0.495	0.510	0.510	477,000
2022-06-27	0.540	0.570	0.480	0.500	0.500	3,732,000
2022-06-24	0.540	0.540	0.510	0.530	0.530	606,000
2022-06-23	0.530	0.540	0.520	0.540	0.540	48,000
2022-06-22	0.550	0.560	0.510	0.530	0.530	1,383,000
2022-06-21	0.540	0.560	0.530	0.530	0.530	510,000
2022-06-20	0.495	0.530	0.495	0.520	0.520	507,000
2022-06-17	0.490	0.495	0.490	0.490	0.490	408,000
2022-06-16	0.490	0.510	0.485	0.490	0.490	906,000
2022-06-15	0.490	0.500	0.490	0.500	0.500	273,000
2022-06-14	0.490	0.500	0.490	0.490	0.490	540,000
2022-06-13	0.490	0.500	0.490	0.490	0.490	138,000
2022-06-10	0.490	0.510	0.490	0.495	0.495	146,000
2022-06-09	0.495	0.510	0.495	0.510	0.510	1,101,000
2022-06-08	0.480	0.495	0.480	0.495	0.495	1,149,000
2022-06-07	0.495	0.495	0.480	0.485	0.485	1,071,000
2022-06-06	0.480	0.495	0.480	0.495	0.495	264,000
2022-06-02	0.510	0.510	0.490	0.490	0.490	402,000

← NewerPage 18 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.