Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.790	2.870	2.750	2.820	2.820	732,000
2026-04-29	3.040	3.210	2.930	2.940	2.940	2,457,000
2026-04-28	2.760	3.200	2.760	3.110	3.110	3,471,000
2026-04-27	2.450	2.800	2.380	2.760	2.760	894,000
2026-04-24	2.340	2.480	2.150	2.450	2.450	987,000
2026-04-23	2.590	2.720	2.380	2.480	2.480	2,367,000
2026-04-22	2.590	2.850	2.590	2.800	2.800	300,000
2026-04-21	2.950	2.950	2.840	2.840	2.840	294,000
2026-04-20	2.670	2.900	2.670	2.840	2.840	600,000
2026-04-17	2.670	2.670	2.580	2.670	2.670	342,000
2026-04-16	2.550	2.650	2.550	2.600	2.600	768,000
2026-04-15	2.750	3.000	2.490	2.590	2.590	8,844,000
2026-04-14	2.960	3.060	2.910	3.020	3.020	1,107,000
2026-04-13	3.050	3.150	2.700	2.940	2.940	2,067,000
2026-04-10	2.690	3.070	2.690	3.020	3.020	3,852,000
2026-04-09	2.200	2.860	2.200	2.750	2.750	3,315,000
2026-04-08	1.900	2.260	1.900	2.250	2.250	1,557,000
2026-04-02	1.950	2.010	1.910	2.010	2.010	1,791,000
2026-04-01	1.890	2.150	1.890	2.010	2.010	984,000
2026-03-31	1.990	2.270	1.920	1.930	1.930	1,461,000
2026-03-30	2.300	2.450	2.100	2.120	2.120	6,458,600
2026-03-27	2.190	2.410	2.130	2.330	2.330	7,775,000
2026-03-26	1.800	2.310	1.660	2.200	2.200	10,983,000
2026-03-25	2.050	2.220	1.770	1.830	1.830	3,354,000
2026-03-24	1.640	2.100	1.640	1.990	1.990	6,865,000
2026-03-23	1.600	1.680	1.550	1.640	1.640	1,851,000
2026-03-20	1.350	1.670	1.310	1.590	1.590	7,712,000
2026-03-19	1.290	1.360	1.200	1.310	1.310	2,136,000
2026-03-18	1.320	1.370	1.290	1.360	1.360	1,032,000
2026-03-17	1.310	1.370	1.310	1.320	1.320	1,053,000
2026-03-16	1.320	1.340	1.280	1.310	1.310	996,000
2026-03-13	1.550	1.570	1.300	1.340	1.340	1,407,000
2026-03-12	1.300	1.560	1.300	1.490	1.490	1,557,000
2026-03-11	1.290	1.560	1.290	1.350	1.350	3,477,000
2026-03-10	1.680	2.000	1.250	1.260	1.260	16,257,000
2026-03-09	1.510	1.750	1.460	1.670	1.670	3,198,000
2026-03-06	1.460	1.510	1.380	1.510	1.510	2,595,000
2026-03-05	1.350	1.560	1.300	1.460	1.460	2,898,000
2026-03-04	1.380	1.480	1.300	1.390	1.390	945,000
2026-03-03	1.280	1.550	1.250	1.420	1.420	5,073,000
2026-03-02	1.230	1.320	1.230	1.290	1.290	2,241,000
2026-02-27	1.260	1.290	1.250	1.260	1.260	138,000
2026-02-26	1.270	1.450	1.220	1.240	1.240	2,655,000
2026-02-25	1.190	1.300	1.150	1.290	1.290	1,773,000
2026-02-24	1.170	1.190	1.120	1.190	1.190	423,000
2026-02-23	1.090	1.260	1.090	1.210	1.210	2,517,000
2026-02-20	1.130	1.130	1.080	1.090	1.090	111,000
2026-02-16	1.030	1.140	1.030	1.130	1.130	144,000
2026-02-13	1.160	1.160	1.070	1.110	1.110	1,506,000
2026-02-12	0.920	1.170	0.920	1.160	1.160	8,205,000
2026-02-11	0.830	1.060	0.830	0.980	0.980	2,179,000
2026-02-10	0.890	1.070	0.890	0.930	0.930	6,868,000
2026-02-09	0.800	0.920	0.800	0.890	0.890	2,424,000
2026-02-06	0.800	0.800	0.750	0.770	0.770	1,698,000
2026-02-05	0.790	0.800	0.770	0.800	0.800	1,275,000
2026-02-04	0.920	0.920	0.790	0.810	0.810	10,050,000
2026-02-03	0.880	1.000	0.880	0.920	0.920	8,181,000
2026-02-02	0.710	0.900	0.700	0.870	0.870	3,866,000
2026-01-30	0.770	0.810	0.700	0.730	0.730	714,000
2026-01-29	0.760	0.820	0.760	0.780	0.780	2,493,000

← NewerPage 3 of 21 · 1,234 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.