MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 4.850 | 4.850 | 4.530 | 4.660 | 4.627 | 386,750 |
| 2023-11-15 | 4.890 | 4.890 | 4.440 | 4.620 | 4.587 | 336,000 |
| 2023-11-14 | 4.800 | 4.800 | 4.470 | 4.470 | 4.438 | 501,000 |
| 2023-11-13 | 4.380 | 4.710 | 4.320 | 4.500 | 4.468 | 415,500 |
| 2023-11-10 | 4.150 | 4.440 | 4.090 | 4.400 | 4.368 | 682,250 |
| 2023-11-09 | 4.410 | 4.610 | 4.220 | 4.250 | 4.219 | 333,000 |
| 2023-11-08 | 4.080 | 4.820 | 4.060 | 4.410 | 4.378 | 1,085,000 |
| 2023-11-07 | 4.220 | 4.450 | 4.020 | 4.440 | 4.408 | 622,750 |
| 2023-11-06 | 4.070 | 4.390 | 3.980 | 4.100 | 4.071 | 970,000 |
| 2023-11-03 | 4.040 | 4.180 | 3.890 | 4.070 | 4.041 | 570,500 |
| 2023-11-02 | 4.170 | 4.370 | 3.900 | 4.070 | 4.041 | 340,500 |
| 2023-11-01 | 4.300 | 4.300 | 4.050 | 4.150 | 4.120 | 309,750 |
| 2023-10-31 | 4.170 | 4.480 | 4.150 | 4.300 | 4.269 | 535,000 |
| 2023-10-30 | 3.720 | 4.690 | 3.720 | 4.300 | 4.269 | 2,256,750 |
| 2023-10-27 | 3.800 | 4.150 | 3.780 | 3.990 | 3.961 | 1,361,650 |
| 2023-10-26 | 3.750 | 3.810 | 3.550 | 3.790 | 3.763 | 563,500 |
| 2023-10-25 | 3.760 | 3.980 | 3.610 | 3.790 | 3.763 | 1,208,000 |
| 2023-10-24 | 3.650 | 3.790 | 3.540 | 3.750 | 3.723 | 766,000 |
| 2023-10-20 | 3.890 | 3.890 | 3.560 | 3.650 | 3.624 | 1,424,750 |
| 2023-10-19 | 4.160 | 4.300 | 3.850 | 3.920 | 3.892 | 920,000 |
| 2023-10-18 | 4.470 | 4.490 | 4.160 | 4.160 | 4.130 | 378,750 |
| 2023-10-17 | 4.720 | 4.720 | 4.400 | 4.500 | 4.468 | 515,750 |
| 2023-10-16 | 4.660 | 4.770 | 4.440 | 4.500 | 4.468 | 1,210,000 |
| 2023-10-13 | 4.610 | 5.060 | 4.610 | 4.800 | 4.766 | 940,750 |
| 2023-10-12 | 4.770 | 4.910 | 4.550 | 4.800 | 4.766 | 1,091,000 |
| 2023-10-11 | 5.340 | 5.340 | 4.760 | 4.770 | 4.736 | 958,000 |
| 2023-10-10 | 5.280 | 5.480 | 4.900 | 5.110 | 5.073 | 2,148,750 |
| 2023-10-09 | 5.830 | 5.830 | 5.290 | 5.370 | 5.331 | 455,750 |
| 2023-10-06 | 5.710 | 5.710 | 5.500 | 5.590 | 5.550 | 108,250 |
| 2023-10-05 | 6.230 | 6.230 | 5.700 | 5.700 | 5.659 | 349,750 |
| 2023-10-04 | 7.550 | 7.550 | 6.200 | 6.230 | 6.185 | 5,579,000 |
| 2023-10-03 | 6.300 | 7.550 | 6.300 | 7.550 | 7.496 | 1,074,500 |
| 2023-09-29 | 6.440 | 6.680 | 6.210 | 6.650 | 6.602 | 523,500 |
| 2023-09-28 | 6.090 | 6.500 | 5.750 | 6.240 | 6.195 | 1,992,000 |
| 2023-09-27 | 6.080 | 6.100 | 5.490 | 6.000 | 5.957 | 2,640,750 |
| 2023-09-26 | 6.280 | 6.280 | 5.820 | 6.000 | 5.957 | 2,694,750 |
| 2023-09-25 | 6.500 | 6.500 | 5.800 | 5.930 | 5.887 | 3,399,250 |
| 2023-09-22 | 6.490 | 6.590 | 5.680 | 6.050 | 6.007 | 8,483,750 |
| 2023-09-21 | 5.210 | 6.700 | 5.130 | 6.180 | 6.136 | 15,268,500 |
| 2023-09-20 | 5.730 | 5.980 | 5.140 | 5.390 | 5.351 | 6,225,000 |
| 2023-09-19 | 5.020 | 5.860 | 4.710 | 5.460 | 5.421 | 8,242,000 |
| 2023-09-18 | 4.850 | 5.650 | 4.550 | 4.890 | 4.855 | 4,372,000 |
| 2023-09-15 | 4.600 | 5.200 | 4.310 | 4.850 | 4.815 | 2,320,750 |
| 2023-09-14 | 4.450 | 4.600 | 4.020 | 4.600 | 4.567 | 1,957,750 |
| 2023-09-13 | 4.520 | 4.620 | 4.370 | 4.520 | 4.488 | 986,500 |
| 2023-09-12 | 4.510 | 4.740 | 4.400 | 4.560 | 4.527 | 711,500 |
| 2023-09-11 | 4.450 | 4.590 | 4.420 | 4.560 | 4.527 | 617,000 |
| 2023-09-07 | 5.060 | 5.060 | 4.420 | 4.640 | 4.607 | 826,000 |
| 2023-09-06 | 5.640 | 5.640 | 4.760 | 4.910 | 4.875 | 1,301,250 |
| 2023-09-05 | 5.310 | 6.150 | 5.000 | 5.510 | 5.470 | 2,457,250 |
| 2023-09-04 | 5.210 | 5.360 | 4.800 | 5.120 | 5.083 | 898,250 |
| 2023-08-31 | 4.990 | 5.300 | 4.970 | 5.200 | 5.163 | 436,250 |
| 2023-08-30 | 5.010 | 5.090 | 4.750 | 4.990 | 4.954 | 876,000 |
| 2023-08-29 | 5.300 | 5.300 | 4.850 | 5.100 | 5.063 | 831,500 |
| 2023-08-28 | 5.080 | 5.170 | 4.750 | 5.100 | 5.063 | 678,000 |
| 2023-08-25 | 5.480 | 5.600 | 4.930 | 5.000 | 4.964 | 677,500 |
| 2023-08-24 | 5.890 | 5.900 | 5.100 | 5.480 | 5.441 | 598,250 |
| 2023-08-23 | 6.000 | 6.250 | 5.650 | 5.840 | 5.798 | 550,500 |
| 2023-08-22 | 6.110 | 6.280 | 5.930 | 6.260 | 6.215 | 872,000 |
| 2023-08-21 | 6.100 | 6.200 | 5.580 | 6.140 | 6.096 | 1,364,500 |
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.