MedSci Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.800	0.900	0.800	0.870	0.864	167,250
2025-02-07	0.840	0.860	0.800	0.860	0.854	199,000
2025-02-06	0.850	0.860	0.840	0.840	0.834	30,500
2025-02-05	0.770	0.850	0.770	0.850	0.844	121,250
2025-02-04	0.810	0.810	0.770	0.810	0.804	49,000
2025-02-03	0.780	0.810	0.750	0.810	0.804	40,000
2025-01-28	0.630	0.790	0.620	0.790	0.784	81,750
2025-01-27	0.810	0.810	0.800	0.800	0.794	1,500
2025-01-24	0.800	0.810	0.770	0.810	0.804	27,500
2025-01-23	0.760	0.800	0.760	0.800	0.794	28,250
2025-01-22	0.800	0.800	0.750	0.800	0.794	229,750
2025-01-21	0.800	0.800	0.790	0.790	0.784	750
2025-01-20	0.790	0.790	0.760	0.780	0.774	11,250
2025-01-17	0.790	0.790	0.760	0.760	0.755	16,000
2025-01-16	0.790	0.790	0.690	0.790	0.784	22,250
2025-01-15	0.790	0.790	0.770	0.790	0.784	22,250
2025-01-14	0.800	0.800	0.620	0.780	0.774	49,750
2025-01-13	0.790	0.800	0.780	0.790	0.784	33,500
2025-01-10	0.800	0.800	0.760	0.790	0.784	43,750
2025-01-09	0.770	0.820	0.770	0.820	0.814	12,000
2025-01-08	0.840	0.840	0.770	0.830	0.824	97,750
2025-01-07	0.840	0.840	0.800	0.820	0.814	22,750
2025-01-06	0.840	0.840	0.810	0.810	0.804	128,000
2025-01-03	0.900	0.900	0.800	0.800	0.794	206,500
2025-01-02	0.850	0.890	0.830	0.860	0.854	104,750
2024-12-31	0.890	0.890	0.840	0.880	0.874	11,750
2024-12-30	0.910	0.910	0.830	0.860	0.854	95,500
2024-12-27	0.820	0.900	0.820	0.860	0.854	133,000
2024-12-24	0.750	0.850	0.750	0.830	0.824	173,500
2024-12-23	0.850	0.870	0.850	0.870	0.864	40,250
2024-12-20	0.910	0.910	0.840	0.890	0.884	72,500
2024-12-19	0.850	0.870	0.830	0.860	0.854	80,500
2024-12-18	0.860	0.880	0.840	0.880	0.874	150,250
2024-12-17	0.910	0.910	0.830	0.860	0.854	217,500
2024-12-16	0.910	0.910	0.840	0.870	0.864	53,000
2024-12-13	0.870	0.870	0.840	0.870	0.864	55,000
2024-12-12	0.870	0.880	0.860	0.870	0.864	136,000
2024-12-11	0.890	0.890	0.850	0.870	0.864	18,750
2024-12-10	0.920	0.920	0.830	0.840	0.834	213,000
2024-12-09	0.820	0.870	0.820	0.850	0.844	46,250
2024-12-06	0.870	0.870	0.820	0.820	0.814	91,500
2024-12-05	0.870	0.870	0.830	0.860	0.854	56,750
2024-12-04	0.880	0.880	0.810	0.860	0.854	49,250
2024-12-03	0.780	0.840	0.780	0.840	0.834	238,250
2024-12-02	0.820	0.820	0.790	0.810	0.804	54,500
2024-11-29	0.790	0.810	0.790	0.800	0.794	21,250
2024-11-28	0.780	0.790	0.770	0.790	0.784	64,500
2024-11-27	0.780	0.790	0.770	0.790	0.784	41,250
2024-11-26	0.770	0.790	0.760	0.780	0.774	177,250
2024-11-25	0.840	0.840	0.760	0.780	0.774	344,750
2024-11-22	0.960	0.980	0.800	0.830	0.824	198,750
2024-11-21	0.760	0.850	0.760	0.850	0.844	325,750
2024-11-20	0.790	0.790	0.760	0.780	0.774	307,000
2024-11-19	0.780	0.780	0.740	0.770	0.765	312,000
2024-11-18	0.790	0.800	0.740	0.770	0.765	175,250
2024-11-15	0.790	0.800	0.720	0.780	0.774	194,250
2024-11-14	0.810	0.810	0.770	0.770	0.765	283,500
2024-11-13	0.870	0.870	0.800	0.830	0.824	417,250
2024-11-12	0.920	0.920	0.840	0.880	0.874	514,000
2024-11-11	0.850	0.920	0.850	0.890	0.884	243,750

← NewerPage 8 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.