Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.335	0.340	0.330	0.335	0.335	471,000
2025-05-09	0.330	0.330	0.330	0.330	0.330	93,000
2025-05-08	0.325	0.345	0.320	0.335	0.335	714,000
2025-05-07	0.335	0.335	0.330	0.330	0.330	204,000
2025-05-06	0.335	0.335	0.335	0.335	0.335	111,000
2025-05-02	0.360	0.360	0.335	0.335	0.335	261,000
2025-04-30	0.340	0.360	0.340	0.360	0.360	498,000
2025-04-29	0.355	0.355	0.345	0.355	0.355	255,000
2025-04-28	0.375	0.375	0.345	0.355	0.355	222,000
2025-04-25	0.385	0.405	0.360	0.380	0.380	5,211,000
2025-04-24	0.350	0.375	0.350	0.365	0.365	330,000
2025-04-23	0.375	0.375	0.355	0.355	0.355	3,993,000
2025-04-22	0.405	0.410	0.360	0.375	0.375	1,194,000
2025-04-17	0.380	0.445	0.370	0.405	0.405	2,664,000
2025-04-16	0.360	0.380	0.360	0.375	0.375	4,710,000
2025-04-15	0.350	0.390	0.350	0.360	0.360	6,627,000
2025-04-14	0.345	0.380	0.345	0.355	0.355	4,905,000
2025-04-11	0.330	0.375	0.320	0.355	0.355	9,546,000
2025-04-10	0.315	0.345	0.300	0.340	0.340	8,895,000
2025-04-09	0.295	0.355	0.275	0.315	0.315	10,689,000
2025-04-08	0.275	0.275	0.245	0.260	0.260	5,880,000
2025-04-07	0.310	0.310	0.245	0.245	0.245	10,386,000
2025-04-03	0.330	0.340	0.285	0.305	0.305	12,435,000
2025-04-02	0.385	0.395	0.250	0.320	0.320	14,430,000
2025-04-01	0.410	0.420	0.370	0.385	0.385	6,174,000
2025-03-31	0.415	0.435	0.405	0.415	0.415	3,213,000
2025-03-28	0.430	0.440	0.415	0.415	0.415	1,143,000
2025-03-27	0.430	0.460	0.410	0.430	0.430	1,629,000
2025-03-26	0.440	0.440	0.415	0.415	0.415	1,371,000
2025-03-25	0.430	0.440	0.415	0.440	0.440	1,023,000
2025-03-24	0.495	0.495	0.430	0.430	0.430	1,797,000
2025-03-21	0.480	0.510	0.465	0.495	0.495	3,414,000
2025-03-20	0.455	0.495	0.450	0.475	0.475	5,205,000
2025-03-19	0.440	0.470	0.420	0.455	0.455	5,403,000
2025-03-18	0.425	0.445	0.415	0.440	0.440	2,142,000
2025-03-17	0.405	0.435	0.405	0.425	0.425	3,909,000
2025-03-14	0.405	0.430	0.400	0.420	0.420	3,384,000
2025-03-13	0.430	0.430	0.400	0.415	0.415	5,616,000
2025-03-12	0.400	0.435	0.400	0.415	0.415	5,517,000
2025-03-11	0.415	0.415	0.380	0.400	0.400	3,843,000
2025-03-10	0.415	0.415	0.400	0.400	0.400	315,000
2025-03-07	0.400	0.435	0.385	0.400	0.400	3,339,000
2025-03-06	0.400	0.400	0.395	0.395	0.395	207,000
2025-03-05	0.390	0.400	0.380	0.390	0.390	2,043,000
2025-03-04	0.395	0.400	0.380	0.390	0.390	1,620,000
2025-03-03	0.385	0.405	0.385	0.395	0.395	1,869,000
2025-02-28	0.390	0.425	0.390	0.390	0.390	2,094,000
2025-02-27	0.390	0.395	0.380	0.395	0.395	3,315,000
2025-02-26	0.390	0.405	0.385	0.390	0.390	2,586,000
2025-02-25	0.380	0.435	0.380	0.400	0.400	3,093,000
2025-02-24	0.400	0.400	0.385	0.400	0.400	1,956,000
2025-02-21	0.390	0.400	0.390	0.395	0.395	1,302,000
2025-02-20	0.385	0.405	0.380	0.390	0.390	636,000
2025-02-19	0.365	0.385	0.365	0.380	0.380	1,032,000
2025-02-18	0.405	0.410	0.360	0.360	0.360	5,322,000
2025-02-17	0.395	0.420	0.395	0.410	0.410	3,453,000
2025-02-14	0.390	0.430	0.380	0.400	0.400	3,474,000
2025-02-13	0.380	0.440	0.380	0.390	0.390	3,192,000
2025-02-12	0.390	0.390	0.365	0.380	0.380	156,000
2025-02-11	0.370	0.430	0.365	0.390	0.390	846,000

← NewerPage 7 of 21 · 1,229 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.