Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.495	0.500	0.490	0.500	0.500	681,000
2022-05-31	0.490	0.510	0.490	0.510	0.510	411,000
2022-05-30	0.495	0.510	0.495	0.500	0.500	267,000
2022-05-27	0.530	0.530	0.485	0.500	0.500	2,073,000
2022-05-26	0.550	0.560	0.510	0.520	0.520	1,953,000
2022-05-25	0.570	0.570	0.550	0.560	0.560	363,000
2022-05-24	0.570	0.570	0.560	0.570	0.553	477,000
2022-05-23	0.570	0.570	0.560	0.570	0.553	849,000
2022-05-20	0.570	0.590	0.560	0.570	0.553	939,000
2022-05-19	0.580	0.580	0.560	0.570	0.553	618,000
2022-05-18	0.580	0.590	0.560	0.580	0.563	837,000
2022-05-17	0.590	0.590	0.560	0.580	0.563	639,000
2022-05-16	0.600	0.610	0.570	0.600	0.582	366,000
2022-05-13	0.610	0.610	0.560	0.580	0.563	1,764,000
2022-05-12	0.600	0.600	0.560	0.590	0.573	2,826,000
2022-05-11	0.600	0.620	0.600	0.600	0.582	651,000
2022-05-10	0.600	0.620	0.560	0.610	0.592	528,000
2022-05-06	0.620	0.620	0.600	0.600	0.582	1,614,000
2022-05-05	0.630	0.640	0.610	0.640	0.621	390,000
2022-05-04	0.620	0.640	0.610	0.640	0.621	453,000
2022-05-03	0.640	0.660	0.630	0.640	0.621	173,000
2022-04-29	0.650	0.680	0.650	0.680	0.660	621,000
2022-04-28	0.610	0.650	0.610	0.640	0.621	105,000
2022-04-27	0.600	0.650	0.600	0.650	0.631	789,000
2022-04-26	0.610	0.650	0.610	0.640	0.621	282,000
2022-04-25	0.650	0.660	0.590	0.640	0.621	1,200,000
2022-04-22	0.660	0.680	0.640	0.680	0.660	1,047,000
2022-04-21	0.690	0.690	0.670	0.680	0.660	555,000
2022-04-20	0.690	0.710	0.690	0.700	0.680	636,000
2022-04-19	0.740	0.740	0.690	0.710	0.689	717,000
2022-04-14	0.730	0.750	0.720	0.740	0.718	615,000
2022-04-13	0.770	0.770	0.720	0.740	0.718	1,446,000
2022-04-12	0.690	0.800	0.680	0.730	0.709	2,085,000
2022-04-11	0.690	0.690	0.680	0.690	0.670	102,000
2022-04-08	0.700	0.700	0.700	0.700	0.680	78,000
2022-04-07	0.750	0.770	0.700	0.700	0.680	750,000
2022-04-06	0.680	0.780	0.680	0.720	0.699	1,635,000
2022-04-04	0.660	0.660	0.660	0.660	0.641	120,000
2022-04-01	0.670	0.670	0.640	0.660	0.641	126,000
2022-03-31	0.690	0.690	0.650	0.670	0.650	153,000
2022-03-30	0.680	0.700	0.670	0.670	0.650	435,000
2022-03-29	0.650	0.690	0.650	0.680	0.660	582,000
2022-03-28	0.690	0.690	0.660	0.660	0.641	291,000
2022-03-25	0.690	0.690	0.650	0.670	0.650	264,000
2022-03-24	0.680	0.700	0.680	0.690	0.670	210,000
2022-03-23	0.690	0.700	0.640	0.690	0.670	207,000
2022-03-22	0.670	0.690	0.670	0.670	0.650	174,000
2022-03-21	0.670	0.690	0.660	0.670	0.650	99,000
2022-03-18	0.690	0.700	0.680	0.680	0.660	456,000
2022-03-17	0.650	0.680	0.630	0.680	0.660	678,000
2022-03-16	0.630	0.630	0.600	0.630	0.612	1,962,000
2022-03-15	0.610	0.630	0.590	0.600	0.582	615,000
2022-03-14	0.640	0.660	0.600	0.630	0.612	726,000
2022-03-11	0.690	0.690	0.640	0.660	0.641	315,000
2022-03-10	0.690	0.690	0.650	0.680	0.660	114,000
2022-03-09	0.700	0.710	0.600	0.660	0.641	903,000
2022-03-08	0.690	0.710	0.670	0.690	0.670	150,000
2022-03-07	0.720	0.770	0.690	0.710	0.689	890,000
2022-03-04	0.720	0.750	0.700	0.740	0.718	480,000
2022-03-03	0.760	0.760	0.710	0.740	0.718	558,000

← NewerPage 19 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.