Modern Chinese Medicine Group Co Lt historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.610	0.630	0.600	0.630	0.612	405,000
2021-12-02	0.600	0.640	0.600	0.640	0.621	246,000
2021-12-01	0.600	0.640	0.600	0.640	0.621	111,000
2021-11-30	0.640	0.640	0.620	0.640	0.621	42,000
2021-11-29	0.650	0.650	0.630	0.650	0.631	306,000
2021-11-26	0.640	0.640	0.640	0.640	0.621	81,000
2021-11-25	0.640	0.650	0.640	0.650	0.631	387,000
2021-11-24	0.650	0.650	0.640	0.650	0.631	117,000
2021-11-23	0.650	0.660	0.630	0.650	0.631	432,000
2021-11-22	0.650	0.660	0.650	0.660	0.641	165,000
2021-11-19	0.670	0.670	0.640	0.650	0.631	414,000
2021-11-18	0.670	0.680	0.670	0.670	0.650	57,000
2021-11-17	0.700	0.740	0.650	0.680	0.660	2,523,000
2021-11-16	0.700	0.700	0.690	0.700	0.680	9,000
2021-11-15	0.670	0.700	0.660	0.700	0.680	258,000
2021-11-12	0.700	0.700	0.670	0.670	0.650	210,000
2021-11-11	0.690	0.700	0.690	0.700	0.680	78,000
2021-11-10	0.680	0.680	0.680	0.680	0.660	0
2021-11-09	0.660	0.670	0.660	0.670	0.650	39,000
2021-11-08	0.690	0.690	0.670	0.670	0.650	66,000
2021-11-05	0.690	0.690	0.650	0.670	0.650	144,000
2021-11-04	0.710	0.710	0.690	0.690	0.670	33,000
2021-11-03	0.690	0.720	0.690	0.710	0.689	135,000
2021-11-02	0.730	0.730	0.680	0.680	0.660	165,000
2021-11-01	0.670	0.750	0.650	0.750	0.728	510,000
2021-10-29	0.700	0.700	0.670	0.670	0.650	207,000
2021-10-28	0.660	0.700	0.660	0.660	0.641	327,000
2021-10-27	0.680	0.680	0.660	0.660	0.641	75,000
2021-10-26	0.680	0.680	0.680	0.680	0.660	132,000
2021-10-25	0.690	0.690	0.690	0.690	0.670	3,000
2021-10-22	0.700	0.700	0.690	0.690	0.670	162,000
2021-10-21	0.700	0.700	0.660	0.690	0.670	432,000
2021-10-20	0.700	0.760	0.650	0.700	0.680	708,000
2021-10-19	0.700	0.710	0.700	0.700	0.680	54,000
2021-10-18	0.700	0.700	0.700	0.700	0.680	18,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.