Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.740	0.800	0.740	0.760	0.760	2,112,000
2026-01-27	0.730	0.750	0.700	0.740	0.740	2,169,000
2026-01-26	0.720	0.730	0.700	0.720	0.720	894,000
2026-01-23	0.700	0.730	0.700	0.700	0.700	678,000
2026-01-22	0.720	0.760	0.700	0.700	0.700	1,068,000
2026-01-21	0.740	0.760	0.720	0.720	0.720	747,000
2026-01-20	0.700	0.770	0.680	0.740	0.740	2,874,000
2026-01-19	0.710	0.720	0.690	0.690	0.690	1,062,000
2026-01-16	0.710	0.710	0.690	0.690	0.690	732,000
2026-01-15	0.690	0.710	0.690	0.700	0.700	1,182,000
2026-01-14	0.710	0.720	0.690	0.690	0.690	711,000
2026-01-13	0.700	0.730	0.700	0.700	0.700	1,368,000
2026-01-12	0.670	0.730	0.670	0.690	0.690	1,632,000
2026-01-09	0.670	0.710	0.650	0.670	0.670	1,255,000
2026-01-08	0.580	0.690	0.550	0.670	0.670	2,043,000
2026-01-07	0.520	0.600	0.510	0.560	0.560	735,000
2026-01-06	0.500	0.510	0.500	0.510	0.510	75,000
2026-01-05	0.510	0.510	0.500	0.500	0.500	288,000
2026-01-02	0.510	0.510	0.500	0.510	0.510	117,000
2025-12-31	0.500	0.510	0.500	0.510	0.510	174,000
2025-12-30	0.510	0.510	0.510	0.510	0.510	87,000
2025-12-29	0.510	0.510	0.510	0.510	0.510	93,000
2025-12-24	0.510	0.510	0.500	0.510	0.510	54,000
2025-12-23	0.540	0.540	0.510	0.510	0.510	372,000
2025-12-22	0.550	0.550	0.540	0.540	0.540	48,000
2025-12-19	0.550	0.550	0.520	0.520	0.520	33,000
2025-12-18	0.530	0.530	0.530	0.530	0.530	0
2025-12-17	0.530	0.530	0.530	0.530	0.530	0
2025-12-16	0.550	0.550	0.530	0.530	0.530	141,000
2025-12-15	0.570	0.570	0.530	0.540	0.540	114,000
2025-12-12	0.520	0.530	0.485	0.500	0.500	684,000
2025-12-11	0.540	0.540	0.530	0.530	0.530	132,000
2025-12-10	0.550	0.550	0.550	0.550	0.550	39,000
2025-12-09	0.570	0.570	0.550	0.550	0.550	99,000
2025-12-08	0.590	0.590	0.550	0.570	0.570	624,000
2025-12-05	0.630	0.650	0.590	0.600	0.600	396,000
2025-12-04	0.630	0.630	0.600	0.600	0.600	165,000
2025-12-03	0.650	0.650	0.640	0.640	0.640	114,000
2025-12-02	0.650	0.720	0.640	0.650	0.650	1,107,000
2025-12-01	0.650	0.710	0.650	0.650	0.650	156,000
2025-11-28	0.660	0.660	0.640	0.650	0.650	228,000
2025-11-27	0.670	0.670	0.650	0.650	0.650	288,000
2025-11-26	0.670	0.670	0.660	0.660	0.660	345,000
2025-11-25	0.670	0.670	0.650	0.670	0.670	585,000
2025-11-24	0.700	0.750	0.670	0.670	0.670	225,000
2025-11-21	0.670	0.670	0.670	0.670	0.670	75,000
2025-11-20	0.690	0.690	0.670	0.680	0.680	783,000
2025-11-19	0.700	0.710	0.690	0.710	0.710	273,000
2025-11-18	0.700	0.710	0.680	0.690	0.690	549,000
2025-11-17	0.720	0.720	0.710	0.710	0.710	234,000
2025-11-14	0.710	0.740	0.710	0.720	0.720	135,000
2025-11-13	0.730	0.730	0.700	0.720	0.720	597,000
2025-11-12	0.730	0.740	0.720	0.720	0.720	168,000
2025-11-11	0.720	0.730	0.720	0.730	0.730	63,000
2025-11-10	0.760	0.760	0.720	0.730	0.730	195,000
2025-11-07	0.720	0.770	0.720	0.730	0.730	246,000
2025-11-06	0.710	0.770	0.710	0.730	0.730	283,000
2025-11-05	0.720	0.720	0.710	0.710	0.710	171,000
2025-11-04	0.700	0.720	0.700	0.720	0.720	132,000
2025-11-03	0.730	0.730	0.710	0.710	0.710	111,000

← NewerPage 4 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.