MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.730 | 2.940 | 2.650 | 2.840 | 2.820 | 5,158,250 |
| 2024-05-14 | 2.570 | 3.300 | 2.550 | 2.800 | 2.780 | 15,907,500 |
| 2024-05-13 | 2.600 | 2.610 | 2.450 | 2.540 | 2.522 | 1,289,750 |
| 2024-05-10 | 2.670 | 2.670 | 2.530 | 2.550 | 2.532 | 2,403,000 |
| 2024-05-09 | 2.490 | 2.630 | 2.490 | 2.540 | 2.522 | 1,738,000 |
| 2024-05-08 | 2.680 | 2.740 | 2.490 | 2.490 | 2.472 | 758,000 |
| 2024-05-07 | 2.670 | 2.700 | 2.600 | 2.640 | 2.621 | 284,000 |
| 2024-05-06 | 2.660 | 2.710 | 2.620 | 2.660 | 2.641 | 1,059,000 |
| 2024-05-03 | 2.580 | 2.810 | 2.540 | 2.730 | 2.710 | 651,500 |
| 2024-05-02 | 2.600 | 2.600 | 2.540 | 2.540 | 2.522 | 11,250 |
| 2024-04-30 | 2.540 | 2.580 | 2.490 | 2.570 | 2.552 | 633,000 |
| 2024-04-29 | 2.600 | 2.600 | 2.520 | 2.580 | 2.562 | 1,004,000 |
| 2024-04-26 | 2.490 | 2.530 | 2.450 | 2.510 | 2.492 | 503,500 |
| 2024-04-25 | 2.600 | 2.600 | 2.460 | 2.480 | 2.462 | 260,750 |
| 2024-04-24 | 2.620 | 2.620 | 2.440 | 2.490 | 2.472 | 281,000 |
| 2024-04-23 | 2.450 | 2.500 | 2.400 | 2.490 | 2.472 | 262,250 |
| 2024-04-22 | 2.410 | 2.510 | 2.380 | 2.440 | 2.423 | 397,750 |
| 2024-04-19 | 2.470 | 2.560 | 2.410 | 2.420 | 2.403 | 739,500 |
| 2024-04-18 | 2.600 | 2.670 | 2.540 | 2.570 | 2.552 | 387,250 |
| 2024-04-17 | 2.520 | 2.620 | 2.500 | 2.570 | 2.552 | 501,500 |
| 2024-04-16 | 2.720 | 2.840 | 2.480 | 2.540 | 2.522 | 2,127,750 |
| 2024-04-15 | 2.700 | 2.750 | 2.580 | 2.580 | 2.562 | 712,000 |
| 2024-04-12 | 2.720 | 2.740 | 2.560 | 2.610 | 2.591 | 488,500 |
| 2024-04-11 | 2.620 | 2.730 | 2.580 | 2.630 | 2.611 | 383,250 |
| 2024-04-10 | 2.750 | 2.840 | 2.650 | 2.700 | 2.681 | 11,414,750 |
| 2024-04-09 | 2.620 | 2.750 | 2.600 | 2.690 | 2.671 | 160,750 |
| 2024-04-08 | 2.780 | 2.780 | 2.600 | 2.700 | 2.681 | 341,500 |
| 2024-04-05 | 2.790 | 2.790 | 2.790 | 2.790 | 2.770 | 250 |
| 2024-04-03 | 2.800 | 2.910 | 2.710 | 2.750 | 2.730 | 311,000 |
| 2024-04-02 | 3.140 | 3.140 | 2.850 | 2.900 | 2.879 | 235,250 |
| 2024-03-28 | 2.960 | 2.960 | 2.780 | 2.940 | 2.919 | 312,250 |
| 2024-03-27 | 2.880 | 2.950 | 2.830 | 2.840 | 2.820 | 113,000 |
| 2024-03-26 | 3.010 | 3.020 | 2.860 | 2.910 | 2.889 | 589,500 |
| 2024-03-25 | 2.900 | 2.940 | 2.780 | 2.880 | 2.859 | 373,250 |
| 2024-03-22 | 2.880 | 2.880 | 2.780 | 2.850 | 2.830 | 691,500 |
| 2024-03-21 | 2.920 | 2.940 | 2.870 | 2.910 | 2.889 | 217,250 |
| 2024-03-20 | 3.230 | 3.230 | 2.880 | 2.930 | 2.909 | 384,000 |
| 2024-03-19 | 2.870 | 2.990 | 2.810 | 2.830 | 2.810 | 250,000 |
| 2024-03-18 | 3.000 | 3.000 | 2.930 | 2.960 | 2.939 | 371,000 |
| 2024-03-15 | 2.970 | 3.140 | 2.900 | 2.940 | 2.919 | 460,000 |
| 2024-03-14 | 3.080 | 3.170 | 3.000 | 3.080 | 3.058 | 863,000 |
| 2024-03-13 | 3.360 | 3.360 | 3.020 | 3.080 | 3.058 | 1,219,500 |
| 2024-03-12 | 3.060 | 3.640 | 3.060 | 3.200 | 3.177 | 8,467,000 |
| 2024-03-11 | 2.850 | 2.850 | 2.680 | 2.820 | 2.800 | 384,500 |
| 2024-03-08 | 2.960 | 3.020 | 2.700 | 2.850 | 2.830 | 701,250 |
| 2024-03-07 | 3.370 | 3.370 | 2.930 | 2.940 | 2.919 | 407,750 |
| 2024-03-06 | 3.070 | 3.190 | 3.060 | 3.190 | 3.167 | 333,750 |
| 2024-03-05 | 3.220 | 3.420 | 3.040 | 3.170 | 3.147 | 654,000 |
| 2024-03-04 | 3.280 | 3.310 | 3.110 | 3.210 | 3.187 | 223,000 |
| 2024-03-01 | 3.460 | 3.460 | 3.140 | 3.250 | 3.227 | 449,500 |
| 2024-02-29 | 3.310 | 3.310 | 3.140 | 3.240 | 3.217 | 227,750 |
| 2024-02-28 | 3.340 | 3.390 | 3.240 | 3.300 | 3.276 | 75,000 |
| 2024-02-27 | 3.050 | 3.320 | 3.050 | 3.290 | 3.266 | 352,000 |
| 2024-02-26 | 3.110 | 3.310 | 3.110 | 3.290 | 3.266 | 353,750 |
| 2024-02-23 | 3.310 | 3.310 | 3.190 | 3.270 | 3.247 | 382,500 |
| 2024-02-22 | 3.280 | 3.340 | 3.150 | 3.310 | 3.286 | 409,500 |
| 2024-02-21 | 3.390 | 3.390 | 3.080 | 3.310 | 3.286 | 865,250 |
| 2024-02-20 | 3.180 | 3.800 | 3.150 | 3.290 | 3.266 | 4,007,500 |
| 2024-02-19 | 2.590 | 3.020 | 2.590 | 2.980 | 2.959 | 227,250 |
| 2024-02-16 | 2.610 | 2.900 | 2.610 | 2.900 | 2.879 | 83,500 |
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.