MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.290	6.290	5.690	6.000	5.957	900,750
2023-08-17	6.400	6.600	6.160	6.460	6.414	1,611,250
2023-08-16	6.460	6.620	6.120	6.400	6.354	1,661,000
2023-08-15	6.400	6.690	6.210	6.400	6.354	1,613,750
2023-08-14	6.120	6.660	6.000	6.390	6.344	1,617,750
2023-08-11	6.900	6.900	6.000	6.100	6.056	1,696,750
2023-08-10	7.300	7.420	6.720	6.770	6.721	1,408,250
2023-08-09	7.500	7.700	7.330	7.330	7.277	1,508,250
2023-08-08	7.800	7.890	7.470	7.600	7.545	1,341,750
2023-08-07	8.500	8.500	7.650	8.000	7.943	1,317,250
2023-08-04	8.920	9.040	7.150	8.500	8.439	2,046,750
2023-08-03	9.080	9.280	8.200	8.910	8.846	1,484,750
2023-08-02	7.800	8.600	7.550	8.510	8.449	1,269,500
2023-08-01	7.700	8.080	7.490	7.800	7.744	1,307,750
2023-07-31	7.850	8.070	7.210	7.720	7.665	1,630,500
2023-07-28	7.750	8.280	7.130	8.060	8.002	1,366,500
2023-07-27	8.960	8.960	7.370	7.950	7.893	1,074,500
2023-07-26	7.930	9.600	7.930	8.960	8.896	1,127,000
2023-07-25	7.500	8.070	7.410	7.930	7.873	460,500
2023-07-24	7.780	7.780	7.140	7.470	7.416	73,500
2023-07-21	7.450	7.480	6.970	7.400	7.347	221,750
2023-07-20	8.000	8.420	7.050	7.450	7.396	373,750
2023-07-19	8.800	8.800	7.610	8.200	8.141	234,500
2023-07-18	9.780	9.850	8.650	9.000	8.935	744,750
2023-07-14	9.530	10.000	8.920	10.000	9.928	920,750
2023-07-13	10.000	10.340	9.390	9.540	9.471	830,750
2023-07-12	10.400	10.800	9.700	9.990	9.918	621,750
2023-07-11	10.780	11.240	10.380	10.800	10.722	821,000
2023-07-10	10.820	11.100	9.800	10.780	10.703	759,000
2023-07-07	11.560	11.660	10.660	10.820	10.742	818,000
2023-07-06	12.100	12.440	11.500	11.560	11.477	676,000
2023-07-05	12.100	12.960	12.060	12.140	12.053	860,750
2023-07-04	12.180	12.800	11.820	12.440	12.351	751,000
2023-07-03	12.900	12.900	11.720	12.420	12.331	681,000
2023-06-30	12.820	13.460	12.200	12.960	12.867	752,200
2023-06-29	11.660	13.380	11.660	12.940	12.847	673,500
2023-06-28	11.500	12.120	11.260	11.800	11.715	507,750
2023-06-27	11.660	11.780	10.920	11.520	11.437	457,000
2023-06-26	10.720	11.720	10.540	11.640	11.556	860,250
2023-06-23	11.300	11.300	10.500	10.500	10.425	358,500
2023-06-21	11.740	11.800	11.000	11.300	11.219	826,750
2023-06-20	12.000	12.540	11.400	11.940	11.854	867,250
2023-06-19	11.540	12.320	11.340	12.040	11.953	705,750
2023-06-16	12.200	12.200	11.280	11.800	11.715	976,000
2023-06-15	12.100	12.580	11.400	11.900	11.814	1,071,000
2023-06-14	11.060	12.360	11.000	12.200	12.112	1,240,000
2023-06-13	11.000	11.680	10.860	11.220	11.139	1,103,750
2023-06-12	9.960	11.320	9.750	11.000	10.921	1,237,750
2023-06-09	10.000	10.840	9.020	10.160	10.087	1,267,000
2023-06-08	11.580	11.600	9.700	10.000	9.928	1,155,250
2023-06-07	12.120	12.480	11.420	11.660	11.576	1,162,000
2023-06-06	11.300	12.400	11.200	12.140	12.053	1,134,500
2023-06-05	10.860	11.220	10.480	11.100	11.020	1,343,750
2023-06-02	9.400	10.900	9.240	10.760	10.683	1,427,750
2023-06-01	9.580	10.160	9.300	9.400	9.332	1,345,000
2023-05-31	9.490	9.990	9.220	9.790	9.720	4,268,750
2023-05-30	9.070	9.340	8.870	9.340	9.273	1,537,750
2023-05-29	9.100	9.300	8.800	8.940	8.876	1,224,000
2023-05-25	8.600	8.700	8.500	8.670	8.608	38,500
2023-05-24	8.780	8.880	8.510	8.600	8.538	123,500

← NewerPage 14 of 15 · 858 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.