MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.530 | 1.530 | 1.420 | 1.430 | 1.430 | 13,750 |
| 2025-10-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 250 |
| 2025-10-28 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 6,500 |
| 2025-10-27 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 116,000 |
| 2025-10-24 | 1.420 | 1.500 | 1.420 | 1.490 | 1.490 | 70,250 |
| 2025-10-23 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 392,750 |
| 2025-10-22 | 1.460 | 1.530 | 1.440 | 1.440 | 1.440 | 23,500 |
| 2025-10-21 | 1.480 | 1.480 | 1.420 | 1.460 | 1.460 | 436,000 |
| 2025-10-20 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 124,500 |
| 2025-10-17 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 84,250 |
| 2025-10-16 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 7,000 |
| 2025-10-15 | 1.490 | 1.530 | 1.450 | 1.490 | 1.490 | 79,000 |
| 2025-10-14 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 143,250 |
| 2025-10-13 | 1.520 | 1.520 | 1.420 | 1.460 | 1.460 | 547,500 |
| 2025-10-10 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 225,750 |
| 2025-10-09 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 195,500 |
| 2025-10-08 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 90,000 |
| 2025-10-06 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 162,500 |
| 2025-10-03 | 1.550 | 1.600 | 1.540 | 1.600 | 1.600 | 242,000 |
| 2025-10-02 | 1.530 | 1.560 | 1.510 | 1.530 | 1.530 | 210,500 |
| 2025-09-30 | 1.570 | 1.600 | 1.500 | 1.550 | 1.539 | 466,750 |
| 2025-09-29 | 1.530 | 1.570 | 1.520 | 1.570 | 1.559 | 66,250 |
| 2025-09-26 | 1.600 | 1.600 | 1.480 | 1.570 | 1.559 | 138,500 |
| 2025-09-25 | 1.570 | 1.630 | 1.500 | 1.540 | 1.529 | 139,250 |
| 2025-09-24 | 1.600 | 1.610 | 1.470 | 1.540 | 1.529 | 391,500 |
| 2025-09-23 | 1.610 | 1.620 | 1.450 | 1.570 | 1.559 | 1,259,000 |
| 2025-09-22 | 1.650 | 1.710 | 1.590 | 1.670 | 1.658 | 229,750 |
| 2025-09-19 | 1.620 | 1.740 | 1.610 | 1.660 | 1.648 | 499,250 |
| 2025-09-18 | 1.650 | 1.770 | 1.650 | 1.670 | 1.658 | 106,000 |
| 2025-09-17 | 1.790 | 1.790 | 1.640 | 1.700 | 1.688 | 368,250 |
| 2025-09-16 | 1.720 | 1.720 | 1.630 | 1.670 | 1.658 | 302,750 |
| 2025-09-15 | 1.650 | 1.680 | 1.620 | 1.640 | 1.628 | 181,500 |
| 2025-09-12 | 1.690 | 1.720 | 1.670 | 1.670 | 1.658 | 158,500 |
| 2025-09-11 | 1.730 | 1.730 | 1.660 | 1.690 | 1.678 | 259,000 |
| 2025-09-10 | 1.720 | 1.800 | 1.720 | 1.730 | 1.718 | 227,250 |
| 2025-09-09 | 1.640 | 1.740 | 1.600 | 1.730 | 1.718 | 241,000 |
| 2025-09-08 | 1.670 | 1.690 | 1.640 | 1.640 | 1.628 | 104,000 |
| 2025-09-05 | 1.660 | 1.720 | 1.640 | 1.680 | 1.668 | 504,250 |
| 2025-09-04 | 1.600 | 1.690 | 1.570 | 1.640 | 1.628 | 1,780,750 |
| 2025-09-03 | 1.560 | 1.740 | 1.560 | 1.710 | 1.698 | 335,500 |
| 2025-09-02 | 1.850 | 1.850 | 1.650 | 1.700 | 1.688 | 538,750 |
| 2025-09-01 | 1.640 | 1.820 | 1.640 | 1.800 | 1.787 | 863,250 |
| 2025-08-29 | 1.740 | 1.740 | 1.600 | 1.640 | 1.628 | 935,000 |
| 2025-08-28 | 1.710 | 1.820 | 1.680 | 1.750 | 1.737 | 1,134,500 |
| 2025-08-27 | 1.890 | 1.930 | 1.770 | 1.820 | 1.807 | 1,409,000 |
| 2025-08-26 | 1.970 | 1.970 | 1.870 | 1.880 | 1.867 | 646,750 |
| 2025-08-25 | 1.980 | 2.070 | 1.960 | 1.970 | 1.956 | 895,000 |
| 2025-08-22 | 1.960 | 2.080 | 1.910 | 2.040 | 2.025 | 1,123,500 |
| 2025-08-21 | 2.130 | 2.140 | 1.890 | 1.980 | 1.966 | 2,113,750 |
| 2025-08-20 | 2.280 | 2.370 | 1.950 | 2.070 | 2.055 | 2,411,250 |
| 2025-08-19 | 1.870 | 2.480 | 1.870 | 2.280 | 2.264 | 5,666,500 |
| 2025-08-18 | 1.790 | 1.860 | 1.750 | 1.840 | 1.827 | 606,000 |
| 2025-08-15 | 1.790 | 1.880 | 1.770 | 1.790 | 1.777 | 491,000 |
| 2025-08-14 | 1.860 | 1.860 | 1.760 | 1.790 | 1.777 | 185,000 |
| 2025-08-13 | 1.770 | 1.870 | 1.710 | 1.790 | 1.777 | 1,050,250 |
| 2025-08-12 | 1.760 | 1.810 | 1.680 | 1.770 | 1.757 | 340,250 |
| 2025-08-11 | 1.880 | 1.880 | 1.710 | 1.800 | 1.787 | 645,000 |
| 2025-08-08 | 1.730 | 1.780 | 1.700 | 1.700 | 1.688 | 548,250 |
| 2025-08-07 | 1.800 | 1.950 | 1.710 | 1.710 | 1.698 | 1,589,750 |
| 2025-08-06 | 1.900 | 1.950 | 1.700 | 1.800 | 1.787 | 2,037,000 |
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.