Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.920	0.950	0.890	0.940	0.940	474,000
2026-07-28	0.810	0.980	0.810	0.960	0.960	1,329,000
2026-07-27	0.720	0.860	0.690	0.850	0.850	738,000
2026-07-24	0.780	0.840	0.750	0.750	0.750	906,000
2026-07-23	0.810	0.840	0.760	0.800	0.800	489,000
2026-07-22	0.820	0.830	0.760	0.800	0.800	522,000
2026-07-21	0.840	1.200	0.800	0.820	0.820	648,000
2026-07-20	0.860	0.900	0.810	0.810	0.810	975,000
2026-07-17	0.870	1.030	0.850	0.950	0.950	975,000
2026-07-16	0.770	0.870	0.750	0.870	0.870	1,002,000
2026-07-15	0.760	0.850	0.750	0.850	0.850	153,000
2026-07-14	0.900	0.920	0.760	0.800	0.800	459,000
2026-07-13	0.940	0.940	0.750	0.870	0.870	1,197,000
2026-07-10	1.090	1.090	0.950	0.950	0.950	594,000
2026-07-09	1.040	1.100	1.030	1.030	1.030	276,000
2026-07-08	1.150	1.170	1.030	1.030	1.030	105,000
2026-07-07	1.100	1.180	1.000	1.150	1.150	405,000
2026-07-06	1.210	1.210	1.100	1.100	1.100	183,000
2026-07-03	1.260	1.280	1.200	1.210	1.210	273,000
2026-07-02	1.250	1.300	1.200	1.260	1.260	120,000
2026-06-30	1.400	1.400	1.100	1.200	1.200	294,000
2026-06-29	1.610	1.610	1.240	1.240	1.240	222,000
2026-06-26	1.500	1.500	1.340	1.380	1.380	201,000
2026-06-25	1.700	1.700	1.460	1.460	1.460	687,000
2026-06-24	1.790	1.830	1.540	1.690	1.690	846,000
2026-06-23	1.530	1.680	1.510	1.600	1.600	1,353,000
2026-06-22	1.400	1.540	1.360	1.500	1.500	1,875,000
2026-06-18	1.350	1.390	1.290	1.360	1.360	1,107,000
2026-06-17	1.380	1.380	1.240	1.310	1.310	1,158,000
2026-06-16	1.480	1.480	1.330	1.380	1.380	525,000
2026-06-15	1.420	1.460	1.320	1.380	1.380	1,467,000
2026-06-12	1.350	1.460	1.350	1.410	1.410	1,239,000
2026-06-11	1.500	1.500	1.310	1.350	1.350	687,000
2026-06-10	1.450	1.500	1.160	1.340	1.340	1,767,000
2026-06-09	2.000	2.000	1.420	1.470	1.470	1,440,000
2026-06-08	2.260	2.260	1.740	1.750	1.750	1,050,000
2026-06-05	2.400	2.400	2.040	2.070	2.070	459,000
2026-06-04	2.400	2.400	2.090	2.170	2.170	480,000
2026-06-03	2.500	2.500	2.100	2.170	2.170	1,134,000
2026-06-02	2.500	2.680	2.270	2.350	2.350	504,000
2026-06-01	2.490	2.650	2.310	2.470	2.470	1,083,000
2026-05-29	2.550	2.550	2.010	2.290	2.290	756,000
2026-05-28	2.700	2.730	2.360	2.400	2.400	588,000
2026-05-27	2.600	2.600	2.270	2.500	2.500	498,000
2026-05-26	2.870	2.880	2.250	2.280	2.280	2,004,000
2026-05-22	2.980	3.010	2.780	2.800	2.800	798,000
2026-05-21	2.760	3.070	2.720	2.770	2.770	1,563,000
2026-05-20	3.200	3.200	2.750	2.790	2.790	2,142,000
2026-05-19	3.170	3.260	3.130	3.200	3.200	2,076,000
2026-05-18	3.150	3.190	3.090	3.150	3.150	588,000
2026-05-15	3.110	3.170	3.100	3.120	3.120	1,515,000
2026-05-14	3.040	3.160	3.040	3.110	3.110	849,000
2026-05-13	3.060	3.170	3.060	3.110	3.110	1,638,000
2026-05-12	3.130	3.210	3.100	3.130	3.130	3,486,000
2026-05-11	2.990	3.170	2.940	3.140	3.140	2,607,000
2026-05-08	2.880	3.130	2.880	2.990	2.990	1,557,000
2026-05-07	2.910	3.020	2.880	2.970	2.970	357,000
2026-05-06	2.960	3.090	2.960	2.980	2.980	993,000
2026-05-05	2.930	3.050	2.850	2.960	2.960	1,653,000
2026-05-04	2.720	2.880	2.690	2.830	2.830	669,000

← NewerPage 2 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.