Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.370	0.375	0.370	0.370	0.370	84,000
2025-02-07	0.390	0.445	0.380	0.380	0.380	396,000
2025-02-06	0.375	0.390	0.375	0.390	0.390	255,000
2025-02-05	0.360	0.395	0.360	0.385	0.385	873,000
2025-02-04	0.380	0.390	0.380	0.380	0.380	399,000
2025-02-03	0.380	0.380	0.370	0.370	0.370	12,000
2025-01-28	0.375	0.385	0.360	0.380	0.380	390,000
2025-01-27	0.360	0.380	0.350	0.380	0.380	84,000
2025-01-24	0.350	0.370	0.345	0.365	0.365	1,176,000
2025-01-23	0.355	0.360	0.355	0.360	0.360	174,000
2025-01-22	0.365	0.365	0.355	0.355	0.355	294,000
2025-01-21	0.350	0.375	0.350	0.375	0.375	561,000
2025-01-20	0.350	0.350	0.335	0.350	0.350	501,000
2025-01-17	0.390	0.390	0.340	0.350	0.350	1,941,000
2025-01-16	0.400	0.420	0.385	0.385	0.385	2,991,000
2025-01-15	0.365	0.500	0.365	0.400	0.400	3,357,000
2025-01-14	0.340	0.375	0.340	0.365	0.365	750,000
2025-01-13	0.315	0.320	0.315	0.320	0.320	99,000
2025-01-10	0.320	0.325	0.320	0.320	0.320	87,000
2025-01-09	0.325	0.325	0.325	0.325	0.325	15,000
2025-01-08	0.335	0.335	0.325	0.325	0.325	438,000
2025-01-07	0.340	0.365	0.325	0.325	0.325	2,862,000
2025-01-06	0.355	0.355	0.340	0.340	0.340	420,000
2025-01-03	0.340	0.415	0.340	0.360	0.360	4,182,000
2025-01-02	0.370	0.400	0.340	0.345	0.345	4,608,000
2024-12-31	0.420	0.420	0.375	0.375	0.375	624,000
2024-12-30	0.420	0.420	0.420	0.420	0.420	42,000
2024-12-27	0.420	0.420	0.420	0.420	0.420	27,000
2024-12-24	0.410	0.420	0.410	0.420	0.420	54,000
2024-12-23	0.420	0.425	0.410	0.415	0.415	255,000
2024-12-20	0.420	0.420	0.415	0.420	0.420	249,000
2024-12-19	0.445	0.445	0.415	0.420	0.420	1,362,000
2024-12-18	0.470	0.470	0.440	0.445	0.445	1,602,000
2024-12-17	0.465	0.470	0.460	0.470	0.470	417,000
2024-12-16	0.455	0.490	0.455	0.465	0.465	2,829,000
2024-12-13	0.465	0.465	0.450	0.455	0.455	591,000
2024-12-12	0.440	0.500	0.440	0.465	0.465	5,382,000
2024-12-11	0.460	0.460	0.445	0.445	0.445	306,000
2024-12-10	0.480	0.490	0.440	0.460	0.460	5,010,000
2024-12-09	0.465	0.510	0.460	0.480	0.480	7,095,000
2024-12-06	0.460	0.475	0.445	0.470	0.470	438,000
2024-12-05	0.470	0.485	0.460	0.460	0.460	1,281,000
2024-12-04	0.440	0.510	0.430	0.495	0.495	10,731,000
2024-12-03	0.460	0.485	0.440	0.440	0.440	2,445,000
2024-12-02	0.500	0.500	0.450	0.460	0.460	6,225,000
2024-11-29	0.495	0.510	0.470	0.500	0.500	4,920,000
2024-11-28	0.550	0.570	0.485	0.495	0.495	7,728,000
2024-11-27	0.550	0.600	0.500	0.530	0.530	11,868,000
2024-11-26	0.470	0.530	0.430	0.530	0.530	8,322,000
2024-11-25	0.415	0.470	0.410	0.470	0.470	1,164,000
2024-11-22	0.425	0.485	0.415	0.415	0.415	4,683,000
2024-11-21	0.450	0.450	0.425	0.445	0.445	24,000
2024-11-20	0.475	0.495	0.425	0.445	0.445	5,823,000
2024-11-19	0.440	0.510	0.440	0.475	0.475	6,606,000
2024-11-18	0.400	0.480	0.395	0.440	0.440	6,942,000
2024-11-15	0.405	0.425	0.400	0.410	0.410	369,000
2024-11-14	0.410	0.480	0.390	0.395	0.395	9,597,000
2024-11-13	0.480	0.510	0.405	0.405	0.405	11,805,000
2024-11-12	0.480	0.550	0.440	0.510	0.510	6,114,000
2024-11-11	0.420	0.510	0.415	0.480	0.480	5,835,000

← NewerPage 8 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.