Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.730	0.760	0.720	0.740	0.740	558,000
2025-10-30	0.710	0.850	0.700	0.780	0.780	3,438,000
2025-10-28	0.700	0.710	0.690	0.690	0.690	297,000
2025-10-27	0.710	0.720	0.680	0.720	0.720	594,000
2025-10-24	0.690	0.720	0.680	0.710	0.710	774,000
2025-10-23	0.690	0.690	0.670	0.680	0.680	72,000
2025-10-22	0.680	0.700	0.670	0.680	0.680	639,000
2025-10-21	0.710	0.710	0.670	0.680	0.680	696,000
2025-10-20	0.740	0.750	0.680	0.690	0.690	519,000
2025-10-17	0.710	0.720	0.690	0.720	0.720	480,000
2025-10-16	0.720	0.740	0.710	0.730	0.730	132,000
2025-10-15	0.700	0.750	0.680	0.710	0.710	1,094,000
2025-10-14	0.730	0.740	0.650	0.710	0.710	489,000
2025-10-13	0.720	0.740	0.710	0.730	0.730	792,000
2025-10-10	0.750	0.750	0.750	0.750	0.750	162,000
2025-10-09	0.750	0.760	0.750	0.750	0.750	99,000
2025-10-08	0.730	0.760	0.700	0.750	0.750	456,000
2025-10-06	0.730	0.760	0.730	0.740	0.740	117,000
2025-10-03	0.710	0.740	0.710	0.730	0.730	462,000
2025-10-02	0.710	0.750	0.700	0.720	0.720	681,000
2025-09-30	0.710	0.710	0.700	0.710	0.710	48,000
2025-09-29	0.700	0.710	0.690	0.710	0.710	672,000
2025-09-26	0.730	0.730	0.700	0.710	0.710	315,000
2025-09-25	0.730	0.760	0.720	0.730	0.730	531,000
2025-09-24	0.740	0.830	0.730	0.750	0.750	4,970,000
2025-09-23	0.700	0.740	0.700	0.730	0.730	570,000
2025-09-22	0.700	0.700	0.680	0.700	0.700	414,000
2025-09-19	0.740	0.740	0.690	0.710	0.710	954,000
2025-09-18	0.760	0.790	0.720	0.740	0.740	1,821,000
2025-09-17	0.740	0.740	0.720	0.730	0.730	141,000
2025-09-16	0.740	0.750	0.720	0.740	0.740	231,000
2025-09-15	0.720	0.730	0.710	0.710	0.710	453,000
2025-09-12	0.740	0.780	0.720	0.720	0.720	795,000
2025-09-11	0.680	0.760	0.680	0.710	0.710	750,000
2025-09-10	0.700	0.740	0.700	0.720	0.720	1,122,000
2025-09-09	0.670	0.690	0.670	0.690	0.690	213,000
2025-09-08	0.700	0.700	0.680	0.690	0.690	210,000
2025-09-05	0.700	0.730	0.690	0.690	0.690	537,000
2025-09-04	0.630	0.740	0.620	0.690	0.690	540,000
2025-09-03	0.670	0.690	0.670	0.680	0.680	282,000
2025-09-02	0.660	0.710	0.660	0.700	0.700	114,000
2025-09-01	0.700	0.710	0.670	0.680	0.680	450,000
2025-08-29	0.720	0.720	0.680	0.700	0.700	960,000
2025-08-28	0.710	0.740	0.710	0.720	0.720	402,000
2025-08-27	0.740	0.780	0.710	0.720	0.720	1,416,000
2025-08-26	0.740	0.750	0.730	0.740	0.740	666,000
2025-08-25	0.730	0.750	0.730	0.740	0.740	765,000
2025-08-22	0.730	0.760	0.710	0.720	0.720	1,197,000
2025-08-21	0.730	0.730	0.710	0.710	0.710	237,000
2025-08-20	0.660	0.740	0.660	0.730	0.730	1,500,000
2025-08-19	0.630	0.690	0.610	0.670	0.670	2,124,000
2025-08-18	0.680	0.690	0.610	0.620	0.620	2,394,000
2025-08-15	0.680	0.690	0.670	0.690	0.690	684,000
2025-08-14	0.660	0.700	0.660	0.680	0.680	432,000
2025-08-13	0.670	0.690	0.670	0.690	0.690	177,000
2025-08-12	0.690	0.690	0.670	0.670	0.670	42,000
2025-08-11	0.670	0.730	0.670	0.680	0.680	546,000
2025-08-08	0.680	0.690	0.670	0.670	0.670	96,000
2025-08-07	0.670	0.700	0.650	0.680	0.680	1,200,000
2025-08-06	0.640	0.710	0.640	0.710	0.710	948,000

← NewerPage 5 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.