MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.750 | 2.960 | 2.480 | 2.530 | 2.512 | 6,342,000 |
| 2024-08-09 | 2.890 | 3.170 | 2.580 | 2.700 | 2.681 | 15,029,000 |
| 2024-08-08 | 2.570 | 3.210 | 2.570 | 2.850 | 2.830 | 22,709,000 |
| 2024-08-07 | 2.650 | 2.850 | 2.460 | 2.540 | 2.522 | 8,414,250 |
| 2024-08-06 | 2.290 | 3.130 | 2.140 | 2.650 | 2.631 | 28,819,000 |
| 2024-08-05 | 1.870 | 2.530 | 1.850 | 2.100 | 2.085 | 18,124,500 |
| 2024-08-02 | 2.140 | 2.140 | 1.860 | 1.870 | 1.857 | 6,042,750 |
| 2024-08-01 | 1.750 | 2.630 | 1.710 | 2.100 | 2.085 | 28,796,750 |
| 2024-07-31 | 1.670 | 1.730 | 1.670 | 1.680 | 1.668 | 947,250 |
| 2024-07-30 | 1.700 | 1.700 | 1.660 | 1.670 | 1.658 | 199,250 |
| 2024-07-29 | 1.720 | 1.740 | 1.670 | 1.710 | 1.698 | 183,500 |
| 2024-07-26 | 1.720 | 1.720 | 1.690 | 1.700 | 1.688 | 67,750 |
| 2024-07-25 | 1.660 | 1.730 | 1.660 | 1.690 | 1.678 | 125,000 |
| 2024-07-24 | 1.610 | 1.770 | 1.610 | 1.660 | 1.648 | 755,500 |
| 2024-07-23 | 1.700 | 1.700 | 1.650 | 1.670 | 1.658 | 221,250 |
| 2024-07-22 | 1.730 | 1.740 | 1.690 | 1.700 | 1.688 | 222,750 |
| 2024-07-19 | 1.730 | 1.740 | 1.670 | 1.700 | 1.688 | 591,250 |
| 2024-07-18 | 1.630 | 1.840 | 1.610 | 1.740 | 1.728 | 1,374,500 |
| 2024-07-17 | 1.660 | 1.690 | 1.630 | 1.670 | 1.658 | 267,750 |
| 2024-07-16 | 1.720 | 1.740 | 1.630 | 1.680 | 1.668 | 211,000 |
| 2024-07-15 | 1.740 | 1.780 | 1.710 | 1.720 | 1.708 | 426,000 |
| 2024-07-12 | 1.740 | 1.750 | 1.700 | 1.730 | 1.718 | 376,750 |
| 2024-07-11 | 1.620 | 1.790 | 1.590 | 1.710 | 1.698 | 2,259,500 |
| 2024-07-10 | 1.590 | 1.650 | 1.570 | 1.610 | 1.598 | 270,250 |
| 2024-07-09 | 1.670 | 1.710 | 1.620 | 1.620 | 1.608 | 646,750 |
| 2024-07-08 | 1.700 | 1.740 | 1.620 | 1.670 | 1.658 | 773,750 |
| 2024-07-05 | 1.790 | 1.790 | 1.670 | 1.700 | 1.688 | 467,500 |
| 2024-07-04 | 1.760 | 1.830 | 1.700 | 1.750 | 1.737 | 116,750 |
| 2024-07-03 | 1.810 | 1.840 | 1.810 | 1.830 | 1.817 | 37,750 |
| 2024-07-02 | 1.810 | 1.820 | 1.800 | 1.800 | 1.787 | 221,500 |
| 2024-06-28 | 1.820 | 1.840 | 1.790 | 1.840 | 1.827 | 293,500 |
| 2024-06-27 | 1.940 | 1.940 | 1.800 | 1.830 | 1.817 | 1,772,500 |
| 2024-06-26 | 1.990 | 1.990 | 1.910 | 1.940 | 1.926 | 1,387,500 |
| 2024-06-25 | 1.930 | 1.990 | 1.800 | 1.960 | 1.946 | 8,190,500 |
| 2024-06-24 | 2.230 | 2.230 | 1.920 | 1.930 | 1.916 | 1,549,500 |
| 2024-06-21 | 2.280 | 2.280 | 2.130 | 2.210 | 2.194 | 1,731,750 |
| 2024-06-20 | 2.340 | 2.410 | 2.260 | 2.280 | 2.264 | 1,707,500 |
| 2024-06-19 | 2.280 | 2.380 | 2.280 | 2.330 | 2.313 | 448,000 |
| 2024-06-18 | 2.430 | 2.430 | 2.300 | 2.360 | 2.343 | 515,250 |
| 2024-06-17 | 2.380 | 2.510 | 2.340 | 2.400 | 2.383 | 6,350,500 |
| 2024-06-14 | 2.470 | 2.570 | 2.400 | 2.440 | 2.423 | 76,750 |
| 2024-06-13 | 2.450 | 2.510 | 2.430 | 2.470 | 2.452 | 186,250 |
| 2024-06-12 | 2.390 | 2.590 | 2.390 | 2.490 | 2.472 | 557,000 |
| 2024-06-11 | 2.540 | 2.610 | 2.540 | 2.590 | 2.571 | 123,750 |
| 2024-06-07 | 2.580 | 2.600 | 2.530 | 2.570 | 2.552 | 192,500 |
| 2024-06-06 | 2.550 | 2.580 | 2.490 | 2.570 | 2.552 | 318,750 |
| 2024-06-05 | 2.630 | 2.630 | 2.520 | 2.580 | 2.562 | 303,000 |
| 2024-06-04 | 2.580 | 2.580 | 2.530 | 2.570 | 2.552 | 353,500 |
| 2024-06-03 | 2.570 | 2.680 | 2.530 | 2.560 | 2.542 | 537,750 |
| 2024-05-31 | 2.630 | 2.700 | 2.600 | 2.630 | 2.611 | 184,500 |
| 2024-05-30 | 2.590 | 2.660 | 2.570 | 2.630 | 2.611 | 443,000 |
| 2024-05-29 | 2.800 | 2.800 | 2.630 | 2.630 | 2.611 | 547,000 |
| 2024-05-28 | 2.760 | 2.820 | 2.680 | 2.720 | 2.700 | 587,250 |
| 2024-05-27 | 2.790 | 2.830 | 2.670 | 2.760 | 2.740 | 500,250 |
| 2024-05-24 | 2.750 | 2.760 | 2.660 | 2.730 | 2.710 | 668,000 |
| 2024-05-23 | 2.840 | 2.920 | 2.710 | 2.750 | 2.730 | 2,168,250 |
| 2024-05-22 | 2.750 | 2.960 | 2.740 | 2.820 | 2.800 | 1,825,000 |
| 2024-05-21 | 2.990 | 2.990 | 2.780 | 2.780 | 2.760 | 1,520,500 |
| 2024-05-20 | 2.860 | 3.020 | 2.860 | 2.920 | 2.899 | 4,831,500 |
| 2024-05-17 | 3.090 | 3.130 | 2.850 | 2.860 | 2.839 | 11,071,750 |
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.