MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.500 | 1.930 | 1.460 | 1.900 | 1.886 | 4,732,500 |
| 2025-08-04 | 1.400 | 1.550 | 1.400 | 1.500 | 1.489 | 3,719,250 |
| 2025-08-01 | 1.370 | 1.390 | 1.340 | 1.350 | 1.340 | 113,000 |
| 2025-07-31 | 1.400 | 1.430 | 1.330 | 1.330 | 1.320 | 709,500 |
| 2025-07-30 | 1.400 | 1.430 | 1.360 | 1.410 | 1.400 | 804,500 |
| 2025-07-29 | 1.340 | 1.440 | 1.330 | 1.400 | 1.390 | 1,808,750 |
| 2025-07-28 | 1.340 | 1.350 | 1.320 | 1.320 | 1.311 | 82,250 |
| 2025-07-25 | 1.300 | 1.320 | 1.280 | 1.320 | 1.311 | 241,750 |
| 2025-07-24 | 1.320 | 1.330 | 1.320 | 1.320 | 1.311 | 79,750 |
| 2025-07-23 | 1.340 | 1.370 | 1.330 | 1.340 | 1.330 | 124,500 |
| 2025-07-22 | 1.370 | 1.370 | 1.310 | 1.330 | 1.320 | 209,250 |
| 2025-07-21 | 1.350 | 1.370 | 1.350 | 1.370 | 1.360 | 155,000 |
| 2025-07-18 | 1.320 | 1.380 | 1.320 | 1.340 | 1.330 | 434,000 |
| 2025-07-17 | 1.320 | 1.330 | 1.310 | 1.330 | 1.320 | 10,000 |
| 2025-07-16 | 1.330 | 1.330 | 1.300 | 1.320 | 1.311 | 100,750 |
| 2025-07-15 | 1.320 | 1.340 | 1.320 | 1.330 | 1.320 | 60,500 |
| 2025-07-14 | 1.280 | 1.330 | 1.280 | 1.330 | 1.320 | 459,250 |
| 2025-07-11 | 1.300 | 1.310 | 1.290 | 1.300 | 1.291 | 227,250 |
| 2025-07-10 | 1.320 | 1.320 | 1.280 | 1.300 | 1.291 | 179,500 |
| 2025-07-09 | 1.300 | 1.320 | 1.300 | 1.310 | 1.301 | 140,250 |
| 2025-07-08 | 1.300 | 1.350 | 1.300 | 1.340 | 1.330 | 168,250 |
| 2025-07-07 | 1.370 | 1.370 | 1.310 | 1.310 | 1.301 | 142,000 |
| 2025-07-04 | 1.290 | 1.370 | 1.290 | 1.370 | 1.360 | 109,750 |
| 2025-07-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.330 | 0 |
| 2025-07-02 | 1.410 | 1.410 | 1.280 | 1.350 | 1.340 | 258,500 |
| 2025-06-30 | 1.330 | 1.440 | 1.330 | 1.410 | 1.400 | 1,814,500 |
| 2025-06-27 | 1.290 | 1.330 | 1.250 | 1.330 | 1.320 | 385,750 |
| 2025-06-26 | 1.240 | 1.300 | 1.240 | 1.290 | 1.281 | 98,000 |
| 2025-06-25 | 1.270 | 1.280 | 1.240 | 1.280 | 1.271 | 29,750 |
| 2025-06-24 | 1.300 | 1.300 | 1.240 | 1.270 | 1.261 | 77,000 |
| 2025-06-23 | 1.240 | 1.290 | 1.230 | 1.280 | 1.271 | 87,250 |
| 2025-06-20 | 1.290 | 1.290 | 1.260 | 1.260 | 1.251 | 101,250 |
| 2025-06-19 | 1.320 | 1.320 | 1.250 | 1.250 | 1.241 | 391,250 |
| 2025-06-18 | 1.280 | 1.320 | 1.280 | 1.310 | 1.301 | 321,250 |
| 2025-06-17 | 1.300 | 1.320 | 1.270 | 1.320 | 1.311 | 356,250 |
| 2025-06-16 | 1.330 | 1.330 | 1.290 | 1.320 | 1.311 | 196,250 |
| 2025-06-13 | 1.280 | 1.300 | 1.280 | 1.300 | 1.291 | 110,000 |
| 2025-06-12 | 1.260 | 1.370 | 1.250 | 1.310 | 1.301 | 1,136,000 |
| 2025-06-11 | 1.330 | 1.330 | 1.260 | 1.270 | 1.261 | 495,500 |
| 2025-06-10 | 1.240 | 1.450 | 1.210 | 1.350 | 1.340 | 1,645,500 |
| 2025-06-09 | 1.200 | 1.240 | 1.180 | 1.240 | 1.231 | 1,337,750 |
| 2025-06-06 | 1.200 | 1.200 | 1.190 | 1.200 | 1.191 | 546,250 |
| 2025-06-05 | 1.200 | 1.230 | 1.190 | 1.210 | 1.201 | 833,500 |
| 2025-06-04 | 1.200 | 1.210 | 1.180 | 1.210 | 1.201 | 255,250 |
| 2025-06-03 | 1.200 | 1.220 | 1.170 | 1.220 | 1.211 | 714,000 |
| 2025-06-02 | 1.170 | 1.200 | 1.140 | 1.150 | 1.142 | 174,750 |
| 2025-05-30 | 1.150 | 1.190 | 1.120 | 1.170 | 1.162 | 136,750 |
| 2025-05-29 | 1.180 | 1.190 | 1.150 | 1.190 | 1.181 | 58,000 |
| 2025-05-28 | 1.120 | 1.170 | 1.110 | 1.170 | 1.162 | 124,000 |
| 2025-05-27 | 1.120 | 1.170 | 1.120 | 1.170 | 1.162 | 8,250 |
| 2025-05-26 | 1.170 | 1.170 | 1.120 | 1.170 | 1.162 | 322,750 |
| 2025-05-23 | 1.210 | 1.220 | 1.170 | 1.170 | 1.162 | 238,750 |
| 2025-05-22 | 1.190 | 1.240 | 1.160 | 1.210 | 1.201 | 257,250 |
| 2025-05-21 | 1.200 | 1.220 | 1.200 | 1.200 | 1.191 | 275,000 |
| 2025-05-20 | 1.190 | 1.230 | 1.180 | 1.230 | 1.221 | 851,000 |
| 2025-05-19 | 1.220 | 1.220 | 1.180 | 1.220 | 1.211 | 881,250 |
| 2025-05-16 | 1.240 | 1.240 | 1.210 | 1.220 | 1.211 | 24,250 |
| 2025-05-15 | 1.200 | 1.240 | 1.200 | 1.240 | 1.231 | 110,750 |
| 2025-05-14 | 1.170 | 1.230 | 1.170 | 1.230 | 1.221 | 514,500 |
| 2025-05-13 | 1.130 | 1.160 | 1.130 | 1.160 | 1.152 | 58,250 |
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.