MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.730	0.730	0.730	0.730	0.730	250
2026-07-28	0.700	0.730	0.700	0.700	0.700	500
2026-07-27	0.700	0.730	0.680	0.700	0.700	10,750
2026-07-24	0.700	0.700	0.650	0.700	0.700	28,000
2026-07-23	0.720	0.720	0.690	0.690	0.690	7,250
2026-07-22	0.620	0.730	0.620	0.700	0.700	750
2026-07-21	0.730	0.730	0.650	0.660	0.660	13,250
2026-07-20	0.700	0.700	0.610	0.650	0.650	543,750
2026-07-17	0.710	0.750	0.600	0.610	0.610	950,000
2026-07-16	0.740	0.740	0.630	0.630	0.630	14,250
2026-07-15	0.720	0.770	0.650	0.700	0.700	155,750
2026-07-14	0.650	0.730	0.600	0.630	0.630	14,750
2026-07-13	0.710	0.780	0.710	0.780	0.780	500
2026-07-10	0.790	0.810	0.790	0.800	0.800	23,500
2026-07-09	0.730	0.810	0.730	0.790	0.790	113,750
2026-07-08	0.720	0.770	0.650	0.730	0.730	332,250
2026-07-07	0.980	0.980	0.700	0.790	0.790	1,093,750
2026-07-06	1.000	1.000	0.990	0.990	0.990	142,500
2026-07-03	1.000	1.000	0.780	0.970	0.970	19,500
2026-07-02	0.970	0.970	0.900	0.960	0.960	11,250
2026-06-30	0.970	0.970	0.970	0.970	0.970	22,750
2026-06-29	0.980	0.980	0.980	0.980	0.980	0
2026-06-26	0.920	1.180	0.920	1.020	1.020	3,500
2026-06-25	0.880	0.940	0.880	0.940	0.940	4,250
2026-06-24	0.910	1.010	0.770	0.990	0.990	47,250
2026-06-23	0.910	1.010	0.770	1.010	1.010	47,250
2026-06-22	0.970	0.970	0.820	0.930	0.930	2,250
2026-06-18	0.950	0.970	0.950	0.970	0.970	2,500
2026-06-17	0.980	0.980	0.980	0.980	0.980	0
2026-06-16	1.010	1.010	0.920	1.000	1.000	32,750
2026-06-15	0.930	1.010	0.900	1.010	1.010	120,500
2026-06-12	1.050	1.090	0.960	1.020	1.020	20,250
2026-06-11	1.050	1.090	0.960	1.090	1.090	20,250
2026-06-10	0.930	1.090	0.930	1.090	1.090	40,750
2026-06-09	1.070	1.100	0.980	1.100	1.100	138,000
2026-06-08	0.500	1.180	0.500	1.100	1.100	183,750
2026-06-05	0.860	1.150	0.860	1.150	1.150	87,750
2026-06-04	1.090	1.090	0.830	1.000	1.000	218,250
2026-06-03	1.090	1.090	0.830	1.000	1.000	218,250
2026-06-02	1.010	1.010	0.890	0.980	0.980	48,000
2026-06-01	0.900	1.000	0.900	0.950	0.950	500
2026-05-29	0.800	0.900	0.770	0.900	0.900	416,000
2026-05-28	0.880	0.880	0.830	0.880	0.880	100,250
2026-05-27	0.830	0.920	0.830	0.890	0.890	12,000
2026-05-26	0.930	0.930	0.930	0.930	0.930	8,000
2026-05-22	1.010	1.010	0.940	0.940	0.940	47,500
2026-05-21	1.030	1.030	1.010	1.010	1.010	250
2026-05-20	1.000	1.050	1.000	1.030	1.030	1,750
2026-05-19	0.940	1.180	0.900	1.000	1.000	266,750
2026-05-18	1.000	1.000	0.900	1.000	1.000	20,500
2026-05-15	0.970	1.010	0.960	1.010	1.010	128,750
2026-05-14	0.960	1.050	0.960	1.030	1.030	70,750
2026-05-13	0.970	1.040	0.970	1.040	1.040	178,000
2026-05-12	1.090	1.090	0.960	1.040	1.040	9,750
2026-05-11	1.040	1.040	1.010	1.010	1.010	60,250
2026-05-08	1.040	1.040	1.040	1.040	1.040	60,250
2026-05-07	1.150	1.150	1.020	1.050	1.050	203,500
2026-05-06	1.180	1.180	1.100	1.150	1.150	23,750
2026-05-05	1.190	1.190	1.190	1.190	1.190	0
2026-05-04	1.180	1.190	1.180	1.190	1.190	750

← NewerPage 2 of 3 · 125 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.