Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.680	0.690	0.630	0.660	0.660	1,437,000
2025-08-04	0.680	0.710	0.670	0.680	0.680	819,000
2025-08-01	0.670	0.700	0.650	0.660	0.660	2,298,000
2025-07-31	0.640	0.680	0.640	0.680	0.680	825,000
2025-07-30	0.630	0.660	0.610	0.640	0.640	669,000
2025-07-29	0.640	0.660	0.630	0.630	0.630	657,000
2025-07-28	0.640	0.640	0.630	0.640	0.640	72,000
2025-07-25	0.650	0.650	0.600	0.640	0.640	594,000
2025-07-24	0.570	0.670	0.550	0.650	0.650	3,003,000
2025-07-23	0.580	0.600	0.510	0.570	0.570	2,538,000
2025-07-22	0.600	0.620	0.590	0.600	0.600	630,000
2025-07-21	0.630	0.640	0.590	0.610	0.610	2,088,000
2025-07-18	0.750	0.790	0.610	0.640	0.640	7,923,000
2025-07-17	0.660	0.810	0.660	0.750	0.750	16,674,000
2025-07-16	0.540	0.660	0.520	0.650	0.650	7,980,000
2025-07-15	0.480	0.570	0.465	0.560	0.560	4,544,000
2025-07-14	0.470	0.495	0.440	0.490	0.490	918,000
2025-07-11	0.440	0.470	0.400	0.470	0.470	1,800,000
2025-07-10	0.520	0.520	0.410	0.445	0.445	5,304,000
2025-07-09	0.530	0.550	0.490	0.500	0.500	5,097,000
2025-07-08	0.455	0.530	0.455	0.520	0.520	4,954,000
2025-07-07	0.450	0.470	0.450	0.460	0.460	1,515,000
2025-07-04	0.445	0.450	0.425	0.445	0.445	1,176,000
2025-07-03	0.425	0.450	0.415	0.440	0.440	2,844,000
2025-07-02	0.380	0.430	0.380	0.430	0.430	3,456,000
2025-06-30	0.370	0.380	0.370	0.380	0.380	1,623,000
2025-06-27	0.360	0.360	0.360	0.360	0.360	105,000
2025-06-26	0.360	0.370	0.350	0.355	0.355	327,000
2025-06-25	0.365	0.365	0.360	0.360	0.360	153,000
2025-06-24	0.365	0.365	0.365	0.365	0.365	48,000
2025-06-23	0.370	0.375	0.360	0.365	0.365	237,000
2025-06-20	0.345	0.355	0.345	0.350	0.350	255,000
2025-06-19	0.355	0.355	0.345	0.345	0.345	141,000
2025-06-18	0.350	0.355	0.350	0.355	0.355	12,000
2025-06-17	0.365	0.365	0.355	0.355	0.355	39,000
2025-06-16	0.350	0.365	0.350	0.365	0.365	99,000
2025-06-13	0.355	0.355	0.355	0.355	0.355	102,000
2025-06-12	0.365	0.365	0.355	0.355	0.355	543,000
2025-06-11	0.350	0.360	0.350	0.360	0.360	531,000
2025-06-10	0.355	0.360	0.350	0.350	0.350	510,000
2025-06-09	0.350	0.365	0.350	0.365	0.365	342,000
2025-06-06	0.370	0.370	0.355	0.355	0.355	1,470,000
2025-06-05	0.365	0.375	0.365	0.370	0.370	270,000
2025-06-04	0.360	0.375	0.360	0.375	0.375	666,000
2025-06-03	0.345	0.360	0.335	0.360	0.360	333,000
2025-06-02	0.360	0.370	0.350	0.355	0.355	4,041,000
2025-05-30	0.380	0.380	0.365	0.370	0.370	258,000
2025-05-29	0.380	0.405	0.365	0.380	0.380	6,750,000
2025-05-28	0.370	0.375	0.355	0.370	0.370	5,472,000
2025-05-27	0.385	0.385	0.360	0.370	0.370	354,000
2025-05-26	0.350	0.390	0.350	0.375	0.375	3,417,000
2025-05-23	0.360	0.360	0.310	0.345	0.345	2,082,000
2025-05-22	0.360	0.360	0.355	0.360	0.360	168,000
2025-05-21	0.385	0.385	0.370	0.380	0.380	273,000
2025-05-20	0.360	0.400	0.360	0.395	0.395	8,055,000
2025-05-19	0.365	0.375	0.350	0.355	0.355	2,487,000
2025-05-16	0.335	0.365	0.335	0.365	0.365	6,897,000
2025-05-15	0.345	0.345	0.335	0.340	0.340	2,451,000
2025-05-14	0.355	0.360	0.345	0.350	0.350	594,000
2025-05-13	0.350	0.425	0.335	0.355	0.355	3,150,000

← NewerPage 6 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.