MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.850 | 2.850 | 2.630 | 2.780 | 2.760 | 101,750 |
| 2024-02-14 | 2.800 | 2.800 | 2.670 | 2.780 | 2.760 | 215,500 |
| 2024-02-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.760 | 0 |
| 2024-02-08 | 2.770 | 2.890 | 2.770 | 2.780 | 2.760 | 116,250 |
| 2024-02-07 | 2.690 | 2.990 | 2.690 | 2.770 | 2.750 | 544,250 |
| 2024-02-06 | 2.740 | 3.000 | 2.630 | 2.720 | 2.700 | 653,000 |
| 2024-02-05 | 2.570 | 2.770 | 2.570 | 2.630 | 2.611 | 81,250 |
| 2024-02-02 | 2.950 | 2.950 | 2.510 | 2.700 | 2.681 | 496,250 |
| 2024-02-01 | 2.700 | 2.900 | 2.700 | 2.710 | 2.691 | 398,500 |
| 2024-01-31 | 2.940 | 2.980 | 2.820 | 2.860 | 2.839 | 301,000 |
| 2024-01-30 | 2.940 | 3.050 | 2.860 | 2.920 | 2.899 | 405,750 |
| 2024-01-29 | 3.180 | 3.380 | 2.900 | 2.950 | 2.929 | 604,250 |
| 2024-01-26 | 3.450 | 3.450 | 3.040 | 3.130 | 3.108 | 523,500 |
| 2024-01-25 | 2.900 | 3.490 | 2.850 | 3.230 | 3.207 | 1,760,000 |
| 2024-01-24 | 3.100 | 3.100 | 2.800 | 2.900 | 2.879 | 554,750 |
| 2024-01-23 | 2.920 | 3.100 | 2.920 | 3.050 | 3.028 | 376,000 |
| 2024-01-22 | 3.200 | 3.200 | 2.880 | 3.050 | 3.028 | 156,450 |
| 2024-01-19 | 3.010 | 3.170 | 2.930 | 3.050 | 3.028 | 323,500 |
| 2024-01-18 | 3.270 | 3.460 | 3.050 | 3.050 | 3.028 | 578,750 |
| 2024-01-17 | 3.620 | 3.620 | 3.230 | 3.340 | 3.316 | 704,750 |
| 2024-01-16 | 3.610 | 3.690 | 3.480 | 3.580 | 3.554 | 616,500 |
| 2024-01-15 | 3.880 | 3.880 | 3.600 | 3.610 | 3.584 | 560,750 |
| 2024-01-12 | 3.660 | 3.940 | 3.660 | 3.870 | 3.842 | 220,250 |
| 2024-01-11 | 4.070 | 4.070 | 3.870 | 3.880 | 3.852 | 538,000 |
| 2024-01-10 | 4.240 | 4.240 | 3.790 | 3.960 | 3.932 | 427,500 |
| 2024-01-09 | 3.960 | 4.050 | 3.810 | 3.890 | 3.862 | 713,250 |
| 2024-01-08 | 4.100 | 4.100 | 3.790 | 3.870 | 3.842 | 122,000 |
| 2024-01-05 | 4.450 | 4.450 | 4.000 | 4.030 | 4.001 | 383,750 |
| 2024-01-04 | 4.280 | 4.450 | 4.090 | 4.330 | 4.299 | 338,750 |
| 2024-01-03 | 4.500 | 4.680 | 4.270 | 4.300 | 4.269 | 447,750 |
| 2024-01-02 | 4.770 | 4.770 | 4.470 | 4.500 | 4.468 | 269,750 |
| 2023-12-29 | 4.690 | 5.010 | 4.330 | 4.770 | 4.736 | 2,049,750 |
| 2023-12-28 | 4.090 | 4.590 | 3.690 | 4.320 | 4.289 | 1,434,250 |
| 2023-12-27 | 3.900 | 5.900 | 3.840 | 4.070 | 4.041 | 1,821,000 |
| 2023-12-22 | 4.140 | 4.140 | 3.920 | 3.920 | 3.892 | 157,500 |
| 2023-12-21 | 4.030 | 4.090 | 3.920 | 4.000 | 3.971 | 114,750 |
| 2023-12-20 | 4.210 | 4.350 | 3.970 | 4.020 | 3.991 | 271,000 |
| 2023-12-19 | 4.540 | 4.540 | 4.280 | 4.410 | 4.378 | 126,250 |
| 2023-12-18 | 4.430 | 4.730 | 4.320 | 4.330 | 4.299 | 218,750 |
| 2023-12-15 | 4.770 | 5.240 | 4.580 | 4.600 | 4.567 | 751,500 |
| 2023-12-14 | 4.870 | 4.980 | 4.610 | 4.780 | 4.746 | 729,250 |
| 2023-12-13 | 5.310 | 5.310 | 4.580 | 4.650 | 4.617 | 480,500 |
| 2023-12-12 | 5.300 | 5.300 | 5.160 | 5.250 | 5.212 | 349,000 |
| 2023-12-11 | 5.300 | 5.300 | 4.950 | 5.130 | 5.093 | 332,250 |
| 2023-12-08 | 4.820 | 5.230 | 4.820 | 5.020 | 4.984 | 532,500 |
| 2023-12-07 | 4.730 | 5.290 | 4.730 | 5.230 | 5.192 | 107,750 |
| 2023-12-06 | 5.080 | 5.300 | 5.020 | 5.220 | 5.183 | 326,750 |
| 2023-12-05 | 5.010 | 5.330 | 4.980 | 5.200 | 5.163 | 336,000 |
| 2023-12-04 | 5.070 | 5.420 | 5.000 | 5.140 | 5.103 | 724,750 |
| 2023-12-01 | 5.290 | 5.450 | 5.120 | 5.180 | 5.143 | 341,500 |
| 2023-11-30 | 4.800 | 5.300 | 4.490 | 5.300 | 5.262 | 726,500 |
| 2023-11-29 | 4.450 | 4.850 | 4.320 | 4.840 | 4.805 | 317,750 |
| 2023-11-28 | 5.090 | 5.090 | 4.650 | 4.690 | 4.656 | 754,250 |
| 2023-11-27 | 5.600 | 5.600 | 5.100 | 5.110 | 5.073 | 526,750 |
| 2023-11-24 | 5.340 | 5.520 | 5.250 | 5.320 | 5.282 | 258,250 |
| 2023-11-23 | 5.290 | 5.480 | 5.030 | 5.400 | 5.361 | 899,000 |
| 2023-11-22 | 5.250 | 6.110 | 5.240 | 5.280 | 5.242 | 2,957,000 |
| 2023-11-21 | 4.890 | 5.450 | 4.890 | 5.250 | 5.212 | 1,186,250 |
| 2023-11-20 | 4.800 | 4.960 | 4.620 | 4.890 | 4.855 | 548,000 |
| 2023-11-17 | 4.650 | 4.790 | 4.510 | 4.650 | 4.617 | 337,750 |
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.