MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.800	0.880	0.800	0.830	0.830	0
2026-10-22	0.800	0.880	0.800	0.835	0.835	0
2026-10-21	0.800	0.880	0.800	0.835	0.835	0
2026-10-20	0.800	0.880	0.800	0.835	0.835	0
2026-10-16	0.850	0.850	0.850	0.850	0.850	0
2026-10-15	0.850	0.850	0.850	0.850	0.850	0
2026-10-14	0.850	0.850	0.850	0.850	0.850	0
2026-10-13	0.850	0.850	0.850	0.850	0.850	0
2026-10-12	0.800	0.880	0.800	0.850	0.850	75,250
2026-10-09	0.850	0.850	0.850	0.850	0.850	0
2026-10-08	0.850	0.850	0.850	0.850	0.850	0
2026-10-07	0.870	0.880	0.850	0.850	0.850	1,250
2026-10-06	0.870	0.870	0.870	0.870	0.870	1,250
2026-10-05	0.850	0.850	0.850	0.850	0.850	0
2026-10-02	0.850	0.850	0.850	0.850	0.850	0
2026-09-30	0.800	0.850	0.800	0.850	0.850	4,250
2026-09-29	0.810	0.810	0.810	0.810	0.810	0
2026-09-28	0.825	0.825	0.810	0.810	0.810	10,250
2026-09-25	0.825	0.825	0.825	0.825	0.825	0
2026-09-24	0.900	0.900	0.800	0.825	0.825	18,250
2026-09-23	0.790	0.790	0.790	0.790	0.790	2,101,500
2026-09-22	0.830	0.830	0.830	0.830	0.830	0
2026-09-21	0.800	0.830	0.800	0.830	0.830	1,500
2026-09-18	0.775	0.805	0.775	0.800	0.800	49,500
2026-09-17	0.800	0.800	0.800	0.800	0.800	0
2026-09-16	0.760	0.800	0.760	0.800	0.800	5,750
2026-09-15	0.760	0.760	0.760	0.760	0.760	0
2026-09-14	0.760	0.760	0.760	0.760	0.760	20,000
2026-09-11	0.760	0.760	0.760	0.760	0.760	0
2026-09-10	0.750	0.765	0.750	0.765	0.765	111,000
2026-09-09	0.795	0.795	0.795	0.795	0.795	0
2026-09-08	0.750	0.800	0.750	0.800	0.800	9,250
2026-09-07	0.800	0.800	0.800	0.800	0.800	0
2026-09-04	0.750	0.800	0.745	0.800	0.800	200,500
2026-09-03	0.780	0.780	0.750	0.750	0.750	159,750
2026-09-02	0.710	0.780	0.710	0.750	0.750	113,250
2026-09-01	0.770	0.770	0.770	0.770	0.770	1,750
2026-08-31	0.750	0.750	0.750	0.750	0.750	20,250
2026-08-28	0.780	0.780	0.680	0.780	0.780	9,000
2026-08-27	0.750	0.750	0.750	0.750	0.750	2,000
2026-08-26	0.775	0.780	0.775	0.780	0.780	500
2026-08-25	0.800	0.820	0.800	0.800	0.800	2,000
2026-08-24	0.790	0.790	0.750	0.790	0.790	0
2026-08-21	0.790	0.790	0.750	0.790	0.790	4,250
2026-08-20	0.820	0.820	0.655	0.790	0.790	49,250
2026-08-19	0.750	0.750	0.745	0.745	0.745	9,000
2026-08-18	0.750	0.750	0.750	0.750	0.750	0
2026-08-17	0.750	0.750	0.750	0.750	0.750	9,000
2026-08-14	0.750	0.750	0.650	0.750	0.750	250
2026-08-13	0.670	0.780	0.670	0.750	0.750	1,500
2026-08-12	0.745	0.745	0.745	0.745	0.745	0
2026-08-11	0.750	0.750	0.750	0.750	0.750	0
2026-08-10	0.655	0.790	0.655	0.750	0.750	6,505,500
2026-08-07	0.700	0.750	0.700	0.750	0.750	45,000
2026-08-06	0.720	0.720	0.715	0.715	0.715	250
2026-08-05	0.715	0.715	0.715	0.715	0.715	0
2026-08-04	0.760	0.760	0.715	0.715	0.715	14,750
2026-08-03	0.635	0.715	0.635	0.715	0.715	21,250
2026-07-31	0.720	0.720	0.700	0.720	0.720	252,500
2026-07-30	0.730	0.730	0.730	0.730	0.730	750

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-02	0.0110 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.