Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.760	0.760	0.710	0.740	0.718	558,000
2022-03-02	0.760	0.780	0.750	0.760	0.738	204,000
2022-03-01	0.770	0.780	0.740	0.770	0.747	153,000
2022-02-28	0.780	0.780	0.750	0.750	0.728	357,000
2022-02-25	0.750	0.800	0.750	0.780	0.757	486,000
2022-02-24	0.780	0.790	0.730	0.780	0.757	1,827,000
2022-02-23	0.770	0.800	0.770	0.790	0.767	531,000
2022-02-22	0.770	0.810	0.760	0.770	0.747	2,481,000
2022-02-21	0.820	0.820	0.770	0.790	0.767	2,163,000
2022-02-18	0.760	0.860	0.730	0.790	0.767	7,245,000
2022-02-17	0.770	0.770	0.750	0.760	0.738	291,000
2022-02-16	0.780	0.780	0.750	0.770	0.747	744,000
2022-02-15	0.770	0.780	0.770	0.770	0.747	54,000
2022-02-14	0.760	0.790	0.760	0.780	0.757	258,000
2022-02-11	0.800	0.810	0.770	0.780	0.757	1,365,000
2022-02-10	0.820	0.840	0.790	0.810	0.786	1,953,000
2022-02-09	0.820	0.840	0.800	0.830	0.806	426,000
2022-02-08	0.810	0.830	0.800	0.810	0.786	345,000
2022-02-07	0.830	0.840	0.810	0.820	0.796	195,000
2022-02-04	0.840	0.850	0.800	0.830	0.806	765,000
2022-01-31	0.830	0.830	0.810	0.830	0.806	87,000
2022-01-28	0.810	0.810	0.780	0.810	0.786	288,000
2022-01-27	0.800	0.830	0.780	0.800	0.777	789,000
2022-01-26	0.830	0.840	0.780	0.820	0.796	861,000
2022-01-25	0.820	0.840	0.790	0.800	0.777	735,000
2022-01-24	0.830	0.850	0.810	0.840	0.815	456,000
2022-01-21	0.870	0.870	0.820	0.840	0.815	918,000
2022-01-20	0.850	0.880	0.830	0.870	0.845	1,317,000
2022-01-19	0.860	0.860	0.820	0.830	0.806	483,000
2022-01-18	0.810	0.880	0.810	0.860	0.835	2,768,000
2022-01-17	0.810	0.890	0.760	0.810	0.786	3,877,000
2022-01-14	0.830	0.840	0.780	0.780	0.757	2,328,000
2022-01-13	0.870	0.890	0.810	0.840	0.815	3,948,000
2022-01-12	0.910	0.910	0.870	0.880	0.854	2,293,000
2022-01-11	0.910	0.940	0.860	0.900	0.874	804,000
2022-01-10	0.900	0.910	0.890	0.890	0.864	1,675,000
2022-01-07	0.930	0.970	0.880	0.880	0.854	2,355,000
2022-01-06	0.920	0.950	0.860	0.930	0.903	4,573,000
2022-01-05	0.960	1.000	0.880	0.890	0.864	3,996,000
2022-01-04	1.070	1.070	0.930	0.960	0.932	8,826,000
2022-01-03	0.870	1.060	0.820	1.010	0.980	19,851,000
2021-12-31	0.710	0.830	0.710	0.820	0.796	4,476,000
2021-12-30	0.700	0.730	0.690	0.700	0.680	567,000
2021-12-29	0.710	0.730	0.690	0.700	0.680	2,717,000
2021-12-28	0.730	0.770	0.700	0.720	0.699	3,813,000
2021-12-24	0.680	0.690	0.660	0.690	0.670	153,000
2021-12-23	0.670	0.700	0.660	0.680	0.660	990,000
2021-12-22	0.700	0.700	0.660	0.680	0.660	312,000
2021-12-21	0.730	0.730	0.650	0.680	0.660	1,233,000
2021-12-20	0.710	0.710	0.680	0.700	0.680	864,000
2021-12-17	0.710	0.740	0.690	0.710	0.689	411,000
2021-12-16	0.670	0.720	0.670	0.710	0.689	552,000
2021-12-15	0.640	0.670	0.620	0.670	0.650	369,000
2021-12-14	0.650	0.660	0.620	0.650	0.631	93,000
2021-12-13	0.640	0.660	0.610	0.650	0.631	75,000
2021-12-10	0.630	0.640	0.610	0.630	0.612	162,000
2021-12-09	0.610	0.720	0.610	0.630	0.612	1,611,000
2021-12-08	0.650	0.650	0.600	0.630	0.612	909,000
2021-12-07	0.600	0.640	0.590	0.640	0.621	180,000
2021-12-06	0.600	0.620	0.590	0.590	0.573	345,000

← NewerPage 20 of 21 · 1,230 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.