MedSci Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.950 | 0.950 | 0.860 | 0.890 | 0.884 | 140,250 |
| 2024-11-07 | 1.070 | 1.070 | 0.920 | 0.950 | 0.943 | 84,000 |
| 2024-11-06 | 0.920 | 0.950 | 0.900 | 0.940 | 0.933 | 283,750 |
| 2024-11-05 | 0.850 | 0.920 | 0.850 | 0.920 | 0.913 | 191,500 |
| 2024-11-04 | 0.900 | 0.900 | 0.840 | 0.860 | 0.854 | 317,250 |
| 2024-11-01 | 0.930 | 0.930 | 0.850 | 0.890 | 0.884 | 198,500 |
| 2024-10-31 | 0.970 | 0.970 | 0.900 | 0.900 | 0.894 | 451,000 |
| 2024-10-30 | 0.930 | 0.980 | 0.930 | 0.980 | 0.973 | 152,500 |
| 2024-10-29 | 0.970 | 1.000 | 0.950 | 0.950 | 0.943 | 264,250 |
| 2024-10-28 | 1.010 | 1.010 | 0.950 | 0.990 | 0.983 | 39,750 |
| 2024-10-25 | 0.940 | 0.970 | 0.940 | 0.960 | 0.953 | 233,500 |
| 2024-10-24 | 1.000 | 1.000 | 0.910 | 0.960 | 0.953 | 324,750 |
| 2024-10-23 | 1.020 | 1.090 | 1.000 | 1.010 | 1.003 | 477,750 |
| 2024-10-22 | 0.950 | 1.020 | 0.900 | 1.020 | 1.013 | 465,000 |
| 2024-10-21 | 0.920 | 0.970 | 0.900 | 0.950 | 0.943 | 453,250 |
| 2024-10-18 | 0.850 | 0.940 | 0.850 | 0.920 | 0.913 | 359,250 |
| 2024-10-17 | 0.870 | 0.920 | 0.850 | 0.890 | 0.884 | 324,250 |
| 2024-10-16 | 0.870 | 0.890 | 0.850 | 0.870 | 0.864 | 104,500 |
| 2024-10-15 | 0.910 | 0.950 | 0.840 | 0.880 | 0.874 | 1,014,000 |
| 2024-10-14 | 1.080 | 1.080 | 0.910 | 0.910 | 0.904 | 1,416,250 |
| 2024-10-10 | 1.070 | 1.160 | 1.050 | 1.070 | 1.062 | 758,000 |
| 2024-10-09 | 1.200 | 1.270 | 1.050 | 1.090 | 1.082 | 1,631,000 |
| 2024-10-08 | 1.530 | 1.530 | 1.070 | 1.070 | 1.062 | 3,303,500 |
| 2024-10-07 | 1.400 | 1.560 | 1.320 | 1.530 | 1.519 | 3,834,500 |
| 2024-10-04 | 1.430 | 1.430 | 1.210 | 1.320 | 1.311 | 2,042,750 |
| 2024-10-03 | 1.500 | 1.500 | 1.160 | 1.250 | 1.241 | 2,161,250 |
| 2024-10-02 | 1.280 | 1.470 | 1.220 | 1.380 | 1.370 | 6,204,805 |
| 2024-09-30 | 1.060 | 1.310 | 1.050 | 1.260 | 1.251 | 6,774,305 |
| 2024-09-27 | 0.990 | 1.050 | 0.900 | 1.000 | 0.993 | 6,991,500 |
| 2024-09-26 | 0.920 | 0.920 | 0.840 | 0.920 | 0.913 | 1,543,250 |
| 2024-09-25 | 0.860 | 0.970 | 0.820 | 0.850 | 0.844 | 2,830,500 |
| 2024-09-24 | 0.840 | 0.860 | 0.780 | 0.820 | 0.814 | 2,691,250 |
| 2024-09-23 | 0.950 | 0.970 | 0.770 | 0.830 | 0.824 | 4,933,000 |
| 2024-09-20 | 0.740 | 0.990 | 0.740 | 0.960 | 0.953 | 6,166,000 |
| 2024-09-19 | 0.700 | 0.780 | 0.690 | 0.720 | 0.715 | 2,083,000 |
| 2024-09-17 | 0.670 | 0.740 | 0.670 | 0.720 | 0.715 | 1,018,250 |
| 2024-09-16 | 0.680 | 0.700 | 0.620 | 0.690 | 0.685 | 1,001,000 |
| 2024-09-13 | 0.660 | 0.730 | 0.630 | 0.660 | 0.655 | 4,585,500 |
| 2024-09-12 | 0.730 | 0.750 | 0.610 | 0.630 | 0.626 | 3,970,750 |
| 2024-09-11 | 0.780 | 0.850 | 0.710 | 0.720 | 0.715 | 3,009,750 |
| 2024-09-10 | 1.130 | 1.130 | 0.720 | 0.790 | 0.784 | 4,392,250 |
| 2024-09-09 | 1.130 | 1.170 | 1.100 | 1.150 | 1.142 | 1,420,675 |
| 2024-09-05 | 1.180 | 1.230 | 1.160 | 1.170 | 1.162 | 1,873,250 |
| 2024-09-04 | 1.270 | 1.270 | 1.170 | 1.190 | 1.181 | 2,271,250 |
| 2024-09-03 | 1.310 | 1.310 | 1.250 | 1.260 | 1.251 | 2,302,750 |
| 2024-09-02 | 1.390 | 1.410 | 1.310 | 1.310 | 1.301 | 1,689,000 |
| 2024-08-30 | 1.350 | 1.450 | 1.350 | 1.380 | 1.370 | 5,120,500 |
| 2024-08-29 | 1.400 | 1.400 | 1.300 | 1.350 | 1.340 | 2,643,500 |
| 2024-08-28 | 1.440 | 1.550 | 1.340 | 1.350 | 1.340 | 5,535,750 |
| 2024-08-27 | 1.500 | 1.500 | 1.400 | 1.410 | 1.400 | 3,315,000 |
| 2024-08-26 | 1.680 | 1.680 | 1.450 | 1.500 | 1.489 | 7,171,250 |
| 2024-08-23 | 1.750 | 1.900 | 1.640 | 1.650 | 1.638 | 10,761,000 |
| 2024-08-22 | 1.740 | 1.850 | 1.720 | 1.750 | 1.737 | 6,322,500 |
| 2024-08-21 | 1.770 | 1.840 | 1.710 | 1.710 | 1.698 | 2,146,750 |
| 2024-08-20 | 1.900 | 1.900 | 1.770 | 1.770 | 1.757 | 2,973,500 |
| 2024-08-19 | 2.200 | 2.200 | 1.890 | 1.890 | 1.876 | 6,229,750 |
| 2024-08-16 | 2.250 | 2.290 | 2.150 | 2.230 | 2.214 | 5,562,250 |
| 2024-08-15 | 2.400 | 2.460 | 2.170 | 2.220 | 2.204 | 4,354,250 |
| 2024-08-14 | 2.640 | 2.640 | 2.370 | 2.390 | 2.373 | 3,687,750 |
| 2024-08-13 | 2.540 | 2.720 | 2.410 | 2.510 | 2.492 | 4,744,000 |
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.