MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.140	1.180	1.130	1.160	1.152	124,000
2025-05-09	1.120	1.120	1.120	1.120	1.112	65,250
2025-05-08	1.120	1.120	1.120	1.120	1.112	37,500
2025-05-07	1.120	1.140	1.100	1.140	1.132	46,750
2025-05-06	1.120	1.130	1.120	1.130	1.122	101,000
2025-05-02	1.130	1.130	1.120	1.130	1.122	4,250
2025-04-30	1.140	1.160	1.070	1.100	1.092	19,250
2025-04-29	1.030	1.100	1.030	1.100	1.092	117,000
2025-04-28	1.040	1.080	1.030	1.040	1.033	213,250
2025-04-25	1.040	1.080	1.030	1.040	1.033	564,000
2025-04-24	1.040	1.050	1.040	1.040	1.033	37,000
2025-04-23	1.090	1.090	1.090	1.090	1.082	29,000
2025-04-22	1.000	1.100	0.980	1.060	1.052	440,250
2025-04-17	0.940	0.990	0.940	0.990	0.983	206,250
2025-04-16	1.040	1.040	0.970	1.010	1.003	6,000
2025-04-15	1.020	1.030	1.020	1.030	1.023	9,500
2025-04-14	0.930	1.010	0.930	1.010	1.003	177,000
2025-04-11	0.980	0.980	0.930	0.930	0.923	40,500
2025-04-10	0.950	1.000	0.900	0.990	0.983	303,750
2025-04-09	0.910	0.970	0.910	0.950	0.943	255,250
2025-04-08	1.000	1.010	0.980	0.980	0.973	386,500
2025-04-07	1.010	1.090	0.880	0.960	0.953	1,196,750
2025-04-03	1.130	1.190	1.120	1.190	1.181	262,000
2025-04-02	1.180	1.200	1.150	1.180	1.172	433,250
2025-04-01	1.230	1.230	1.120	1.200	1.191	261,250
2025-03-31	1.180	1.180	1.120	1.120	1.112	143,500
2025-03-28	1.170	1.240	1.160	1.180	1.172	89,250
2025-03-27	1.230	1.230	1.200	1.200	1.191	90,750
2025-03-26	1.200	1.270	1.180	1.220	1.211	207,750
2025-03-25	1.260	1.350	1.200	1.210	1.201	561,000
2025-03-24	1.180	1.240	1.100	1.240	1.231	322,750
2025-03-21	1.100	1.280	1.100	1.190	1.181	223,500
2025-03-20	1.140	1.140	1.070	1.100	1.092	219,500
2025-03-19	1.100	1.150	1.100	1.120	1.112	146,500
2025-03-18	1.180	1.180	1.100	1.160	1.152	757,250
2025-03-17	1.220	1.220	1.160	1.180	1.172	111,250
2025-03-14	1.220	1.230	1.220	1.230	1.221	21,750
2025-03-13	1.200	1.280	1.180	1.200	1.191	127,000
2025-03-12	1.250	1.260	1.190	1.200	1.191	77,500
2025-03-11	1.200	1.250	1.200	1.250	1.241	79,000
2025-03-10	1.200	1.290	1.200	1.270	1.261	643,500
2025-03-07	1.200	1.300	1.160	1.160	1.152	186,750
2025-03-06	1.190	1.300	1.010	1.270	1.261	1,318,750
2025-03-05	1.090	1.190	1.020	1.180	1.172	316,750
2025-03-04	1.030	1.090	1.010	1.090	1.082	221,000
2025-03-03	1.080	1.120	1.080	1.080	1.072	256,250
2025-02-28	1.260	1.260	1.070	1.080	1.072	133,750
2025-02-27	1.270	1.270	1.040	1.180	1.172	485,500
2025-02-26	1.190	1.260	1.180	1.200	1.191	591,000
2025-02-25	1.210	1.270	1.180	1.240	1.231	424,500
2025-02-24	1.320	1.340	1.250	1.300	1.291	683,250
2025-02-21	1.200	1.440	1.180	1.350	1.340	2,044,250
2025-02-20	1.450	1.450	1.100	1.230	1.221	2,181,500
2025-02-19	1.470	1.480	1.330	1.400	1.390	1,851,750
2025-02-18	1.450	1.600	1.280	1.470	1.459	8,747,250
2025-02-17	0.970	1.450	0.960	1.450	1.440	12,581,500
2025-02-14	0.860	0.970	0.860	0.960	0.953	828,750
2025-02-13	0.910	0.920	0.820	0.830	0.824	322,000
2025-02-12	0.880	1.050	0.880	0.900	0.894	922,000
2025-02-11	0.850	0.880	0.850	0.880	0.874	217,000

← NewerPage 7 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.