MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.190	1.190	1.190	1.190	1.190	0
2026-04-29	1.150	1.190	1.100	1.190	1.190	115,500
2026-04-28	1.190	1.190	1.190	1.190	1.190	0
2026-04-27	1.230	1.230	1.120	1.220	1.220	32,250
2026-04-24	1.170	1.230	1.170	1.230	1.230	22,500
2026-04-23	1.140	1.190	1.140	1.190	1.190	28,250
2026-04-22	1.180	1.180	1.180	1.180	1.180	29,250
2026-04-21	1.180	1.220	1.170	1.200	1.200	40,000
2026-04-20	1.200	1.290	1.170	1.240	1.240	269,000
2026-04-17	1.160	1.240	1.160	1.240	1.240	43,500
2026-04-16	1.190	1.220	1.190	1.220	1.220	10,000
2026-04-15	1.180	1.300	1.150	1.200	1.200	41,250
2026-04-14	1.160	1.220	1.130	1.180	1.180	116,000
2026-04-13	1.280	1.280	1.250	1.250	1.250	250
2026-04-10	1.280	1.280	1.260	1.260	1.260	250
2026-04-09	1.160	1.260	1.160	1.260	1.260	26,000
2026-04-08	1.140	1.350	1.140	1.350	1.350	115,500
2026-04-02	1.130	1.250	1.120	1.230	1.230	44,000
2026-04-01	1.260	1.260	1.220	1.220	1.220	4,750
2026-03-31	1.280	1.280	1.280	1.280	1.280	0
2026-03-30	1.290	1.290	1.290	1.290	1.290	0
2026-03-27	1.170	1.300	1.130	1.290	1.290	191,250
2026-03-26	1.150	1.170	1.100	1.170	1.170	261,750
2026-03-25	1.140	1.200	1.140	1.200	1.200	91,750
2026-03-24	1.180	1.180	1.150	1.150	1.150	153,750
2026-03-23	1.150	1.180	1.130	1.160	1.160	277,750
2026-03-20	1.200	1.200	1.150	1.200	1.200	20,750
2026-03-19	1.160	1.190	1.160	1.190	1.190	15,500
2026-03-18	1.190	1.220	1.190	1.200	1.200	68,250
2026-03-17	1.140	1.280	1.100	1.200	1.200	271,000
2026-03-16	1.180	1.200	1.120	1.200	1.200	67,500
2026-03-13	1.130	1.200	1.130	1.200	1.200	26,000
2026-03-12	1.200	1.330	1.130	1.190	1.190	134,500
2026-03-11	1.150	1.190	1.070	1.160	1.160	424,750
2026-03-10	1.090	1.200	1.090	1.200	1.200	24,500
2026-03-09	1.090	1.140	1.070	1.120	1.120	123,000
2026-03-06	1.140	1.140	1.060	1.140	1.140	305,250
2026-03-05	1.170	1.170	1.140	1.140	1.140	500
2026-03-04	1.180	1.180	1.100	1.120	1.120	30,500
2026-03-03	1.160	1.200	1.100	1.180	1.180	313,750
2026-03-02	1.210	1.210	1.180	1.200	1.200	70,500
2026-02-27	1.240	1.280	1.230	1.280	1.280	103,000
2026-02-26	1.250	1.300	1.220	1.300	1.300	966,500
2026-02-25	1.260	1.260	1.260	1.260	1.260	1,500
2026-02-24	1.270	1.300	1.260	1.300	1.300	52,250
2026-02-23	1.270	1.300	1.270	1.300	1.300	17,500
2026-02-20	1.320	1.320	1.270	1.310	1.310	5,250
2026-02-16	1.320	1.320	1.320	1.320	1.320	0
2026-02-13	1.320	1.320	1.270	1.320	1.320	5,250
2026-02-12	1.280	1.320	1.280	1.320	1.320	81,500
2026-02-11	1.330	1.330	1.320	1.320	1.320	148,500
2026-02-10	1.270	1.350	1.270	1.350	1.350	55,250
2026-02-09	1.300	1.310	1.270	1.310	1.310	11,750
2026-02-06	1.340	1.340	1.280	1.320	1.320	110,750
2026-02-05	1.340	1.340	1.300	1.340	1.340	214,000
2026-02-04	1.350	1.350	1.300	1.340	1.340	4,660,750
2026-02-03	1.340	1.350	1.290	1.350	1.350	98,250
2026-02-02	1.350	1.350	1.300	1.340	1.340	34,500
2026-01-30	1.300	1.350	1.300	1.350	1.350	7,070,750
2026-01-29	1.320	1.320	1.300	1.320	1.320	130,500

← NewerPage 3 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.