MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.320	1.350	1.310	1.330	1.330	167,000
2026-01-27	1.340	1.340	1.290	1.320	1.320	9,750
2026-01-26	1.300	1.320	1.280	1.320	1.320	36,500
2026-01-23	1.300	1.330	1.290	1.320	1.320	155,000
2026-01-22	1.270	1.310	1.250	1.300	1.300	103,000
2026-01-21	1.280	1.300	1.270	1.270	1.270	83,500
2026-01-20	1.300	1.300	1.270	1.270	1.270	51,250
2026-01-19	1.320	1.350	1.290	1.340	1.340	150,500
2026-01-16	1.320	1.330	1.290	1.330	1.330	72,750
2026-01-15	1.330	1.330	1.290	1.320	1.320	92,000
2026-01-14	1.340	1.390	1.300	1.300	1.300	385,500
2026-01-13	1.320	1.350	1.290	1.340	1.340	131,750
2026-01-12	1.280	1.330	1.260	1.310	1.310	247,750
2026-01-09	1.300	1.350	1.270	1.300	1.300	291,000
2026-01-08	1.400	1.400	1.300	1.310	1.310	57,500
2026-01-07	1.400	1.400	1.330	1.370	1.370	34,500
2026-01-06	1.300	1.400	1.300	1.380	1.380	392,250
2026-01-05	1.290	1.400	1.290	1.320	1.320	496,250
2026-01-02	1.230	1.400	1.210	1.290	1.290	233,250
2025-12-31	1.250	1.300	1.200	1.250	1.250	149,250
2025-12-30	1.280	1.310	1.200	1.260	1.260	209,075
2025-12-29	1.260	1.330	1.200	1.270	1.270	124,250
2025-12-24	1.190	1.330	1.160	1.260	1.260	7,915,000
2025-12-23	1.280	1.280	1.180	1.240	1.240	93,000
2025-12-22	1.330	1.330	1.220	1.220	1.220	97,000
2025-12-19	1.250	1.340	1.240	1.340	1.340	197,750
2025-12-18	1.260	1.320	1.200	1.320	1.320	54,750
2025-12-17	1.200	1.300	1.200	1.280	1.280	190,500
2025-12-16	1.200	1.230	1.200	1.200	1.200	13,750
2025-12-15	1.220	1.260	1.160	1.220	1.220	201,000
2025-12-12	1.260	1.260	1.220	1.260	1.260	118,500
2025-12-11	1.220	1.260	1.220	1.260	1.260	185,750
2025-12-10	1.230	1.260	1.230	1.260	1.260	61,250
2025-12-09	1.280	1.300	1.220	1.250	1.250	396,750
2025-12-08	1.270	1.350	1.260	1.260	1.260	41,250
2025-12-05	1.260	1.420	1.250	1.260	1.260	87,750
2025-12-04	1.390	1.390	1.250	1.250	1.250	155,000
2025-12-03	1.300	1.340	1.300	1.310	1.310	115,750
2025-12-02	1.320	1.320	1.270	1.300	1.300	47,000
2025-12-01	1.390	1.390	1.320	1.320	1.320	3,500
2025-11-28	1.320	1.360	1.320	1.320	1.320	64,500
2025-11-27	1.310	1.340	1.310	1.310	1.310	6,000
2025-11-26	1.360	1.360	1.360	1.360	1.360	250
2025-11-25	1.320	1.380	1.280	1.350	1.350	12,799,750
2025-11-24	1.290	1.380	1.260	1.320	1.320	255,500
2025-11-21	1.350	1.350	1.290	1.300	1.300	556,500
2025-11-20	1.420	1.420	1.370	1.370	1.370	3,000
2025-11-19	1.370	1.380	1.370	1.370	1.370	33,750
2025-11-18	1.370	1.390	1.360	1.370	1.370	49,000
2025-11-17	1.360	1.420	1.360	1.380	1.380	6,250
2025-11-14	1.400	1.470	1.390	1.410	1.410	238,500
2025-11-13	1.420	1.440	1.350	1.400	1.400	346,000
2025-11-12	1.450	1.450	1.410	1.410	1.410	18,750
2025-11-11	1.420	1.430	1.410	1.420	1.420	1,108,000
2025-11-10	1.470	1.470	1.410	1.420	1.420	1,074,750
2025-11-07	1.470	1.470	1.420	1.420	1.420	350,500
2025-11-06	1.480	1.480	1.450	1.450	1.450	424,250
2025-11-05	1.500	1.500	1.470	1.480	1.480	16,500
2025-11-04	1.480	1.580	1.480	1.550	1.550	298,000
2025-11-03	1.430	1.500	1.430	1.470	1.470	6,603,750

← NewerPage 4 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.