MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 8.400 | 9.100 | 8.400 | 8.900 | 8.836 | 73,500 |
| 2023-05-22 | 8.500 | 8.550 | 8.030 | 8.400 | 8.340 | 239,250 |
| 2023-05-19 | 8.600 | 8.810 | 8.310 | 8.600 | 8.538 | 74,750 |
| 2023-05-18 | 8.800 | 8.800 | 8.360 | 8.670 | 8.608 | 355,500 |
| 2023-05-17 | 9.010 | 9.070 | 8.510 | 8.580 | 8.518 | 357,500 |
| 2023-05-16 | 9.280 | 9.290 | 8.890 | 9.080 | 9.015 | 389,500 |
| 2023-05-15 | 9.000 | 9.500 | 8.870 | 9.220 | 9.154 | 386,000 |
| 2023-05-12 | 8.980 | 9.350 | 8.830 | 9.040 | 8.975 | 323,250 |
| 2023-05-11 | 8.440 | 9.120 | 8.350 | 8.980 | 8.915 | 380,000 |
| 2023-05-10 | 8.320 | 8.600 | 7.720 | 8.460 | 8.399 | 97,500 |
| 2023-05-09 | 8.650 | 8.650 | 8.260 | 8.380 | 8.320 | 137,250 |
| 2023-05-08 | 8.670 | 8.900 | 8.400 | 8.650 | 8.588 | 414,000 |
| 2023-05-05 | 8.600 | 8.910 | 8.400 | 8.600 | 8.538 | 523,500 |
| 2023-05-04 | 8.480 | 8.700 | 8.200 | 8.500 | 8.439 | 445,750 |
| 2023-05-03 | 8.850 | 8.910 | 7.600 | 8.630 | 8.568 | 1,117,250 |
| 2023-05-02 | 9.520 | 9.690 | 9.080 | 9.080 | 9.015 | 734,500 |
| 2023-04-28 | 9.200 | 9.850 | 9.090 | 9.800 | 9.730 | 2,023,500 |
| 2023-04-27 | 8.850 | 9.470 | 8.600 | 9.200 | 9.134 | 6,280,550 |
← NewerPage 15 of 15 · 858 trading days
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.