Modern Chinese Medicine Group Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.425	0.475	0.420	0.440	0.440	3,528,000
2024-11-07	0.320	0.480	0.310	0.420	0.420	10,209,000
2024-11-06	0.325	0.360	0.315	0.330	0.330	3,564,000
2024-11-05	0.335	0.335	0.310	0.325	0.325	534,000
2024-11-04	0.325	0.360	0.300	0.340	0.340	2,442,000
2024-11-01	0.345	0.345	0.315	0.325	0.325	534,000
2024-10-31	0.340	0.370	0.330	0.340	0.340	1,644,000
2024-10-30	0.325	0.345	0.325	0.340	0.340	201,000
2024-10-29	0.340	0.350	0.325	0.330	0.330	1,035,000
2024-10-28	0.340	0.380	0.335	0.360	0.360	2,700,000
2024-10-25	0.360	0.360	0.335	0.340	0.340	216,000
2024-10-24	0.335	0.365	0.335	0.350	0.350	309,000
2024-10-23	0.340	0.360	0.340	0.340	0.340	183,000
2024-10-22	0.340	0.375	0.340	0.375	0.375	57,000
2024-10-21	0.365	0.380	0.315	0.375	0.375	375,000
2024-10-18	0.360	0.365	0.360	0.365	0.365	27,000
2024-10-17	0.350	0.375	0.350	0.370	0.370	63,000
2024-10-16	0.365	0.370	0.365	0.370	0.370	90,000
2024-10-15	0.365	0.365	0.365	0.365	0.365	30,000
2024-10-14	0.360	0.365	0.360	0.365	0.365	117,000
2024-10-10	0.355	0.365	0.355	0.365	0.365	123,000
2024-10-09	0.370	0.370	0.355	0.355	0.355	99,000
2024-10-08	0.380	0.380	0.355	0.370	0.370	96,000
2024-10-07	0.365	0.390	0.330	0.380	0.380	1,335,000
2024-10-04	0.350	0.390	0.350	0.365	0.365	264,000
2024-10-03	0.345	0.400	0.335	0.390	0.390	636,000
2024-10-02	0.350	0.370	0.345	0.355	0.355	1,032,000
2024-09-30	0.340	0.360	0.335	0.350	0.350	2,058,000
2024-09-27	0.330	0.340	0.320	0.340	0.340	1,599,000
2024-09-26	0.320	0.325	0.315	0.325	0.325	798,000
2024-09-25	0.315	0.315	0.315	0.315	0.315	147,000
2024-09-24	0.295	0.310	0.280	0.310	0.310	546,000
2024-09-23	0.310	0.310	0.300	0.300	0.300	30,000
2024-09-20	0.300	0.315	0.295	0.315	0.315	180,000
2024-09-19	0.310	0.310	0.290	0.305	0.305	501,000
2024-09-17	0.320	0.320	0.320	0.320	0.320	6,000
2024-09-16	0.320	0.325	0.320	0.325	0.325	33,000
2024-09-13	0.315	0.315	0.315	0.315	0.315	30,000
2024-09-12	0.315	0.315	0.315	0.315	0.315	6,000
2024-09-11	0.315	0.315	0.315	0.315	0.315	3,000
2024-09-10	0.320	0.320	0.310	0.310	0.310	102,000
2024-09-09	0.325	0.325	0.310	0.320	0.320	219,000
2024-09-05	0.310	0.310	0.310	0.310	0.310	3,000
2024-09-04	0.310	0.310	0.310	0.310	0.310	27,000
2024-09-03	0.300	0.315	0.295	0.310	0.310	105,000
2024-09-02	0.315	0.315	0.315	0.315	0.315	9,000
2024-08-30	0.320	0.320	0.315	0.320	0.320	81,000
2024-08-29	0.310	0.315	0.305	0.315	0.315	96,000
2024-08-28	0.320	0.320	0.320	0.320	0.320	12,000
2024-08-27	0.325	0.325	0.320	0.320	0.320	84,000
2024-08-26	0.335	0.335	0.315	0.325	0.325	117,000
2024-08-23	0.320	0.335	0.305	0.335	0.335	312,000
2024-08-22	0.300	0.320	0.300	0.320	0.320	150,000
2024-08-21	0.315	0.320	0.305	0.315	0.315	96,000
2024-08-20	0.320	0.320	0.320	0.320	0.320	63,000
2024-08-19	0.325	0.325	0.320	0.320	0.320	12,000
2024-08-16	0.320	0.330	0.285	0.325	0.325	1,929,000
2024-08-15	0.340	0.340	0.340	0.340	0.340	0
2024-08-14	0.340	0.340	0.340	0.340	0.340	60,000
2024-08-13	0.340	0.340	0.340	0.340	0.340	96,000

← NewerPage 9 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.