Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.400 | 7.400 | 7.240 | 7.250 | 7.250 | 474,000 |
| 2026-10-21 | 7.520 | 7.520 | 7.325 | 7.520 | 7.520 | 62,000 |
| 2026-10-20 | 7.495 | 7.500 | 7.400 | 7.450 | 7.450 | 230,000 |
| 2026-10-16 | 7.425 | 7.660 | 7.425 | 7.555 | 7.555 | 228,000 |
| 2026-10-15 | 7.720 | 7.765 | 7.400 | 7.440 | 7.440 | 158,000 |
| 2026-10-14 | 7.510 | 7.850 | 7.510 | 7.765 | 7.765 | 152,000 |
| 2026-10-13 | 7.605 | 7.810 | 7.400 | 7.705 | 7.705 | 341,000 |
| 2026-10-12 | 7.580 | 7.640 | 7.530 | 7.560 | 7.560 | 249,810 |
| 2026-10-09 | 7.390 | 7.660 | 7.390 | 7.640 | 7.640 | 351,429 |
| 2026-10-08 | 7.800 | 7.890 | 7.380 | 7.410 | 7.410 | 498,415 |
| 2026-10-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 9,000 |
| 2026-10-06 | 7.825 | 8.120 | 7.720 | 7.840 | 7.840 | 124,000 |
| 2026-10-05 | 7.700 | 7.825 | 7.700 | 7.800 | 7.800 | 50,000 |
| 2026-10-02 | 8.120 | 8.120 | 7.720 | 7.750 | 7.750 | 324,000 |
| 2026-09-30 | 8.030 | 8.125 | 7.850 | 7.900 | 7.900 | 209,937 |
| 2026-09-29 | 8.240 | 8.240 | 7.890 | 7.970 | 7.970 | 259,000 |
| 2026-09-28 | 8.245 | 8.245 | 7.855 | 7.985 | 7.985 | 250,000 |
| 2026-09-25 | 8.010 | 8.300 | 7.950 | 8.005 | 8.005 | 199,000 |
| 2026-09-24 | 8.010 | 8.250 | 8.010 | 8.010 | 8.010 | 324,779 |
| 2026-09-23 | 8.020 | 8.250 | 8.020 | 8.100 | 8.100 | 176,937 |
| 2026-09-22 | 8.065 | 8.120 | 7.860 | 8.080 | 8.080 | 185,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1400 HKD |
| 2026-06-03 | 0.1500 HKD |
| 2025-09-10 | 0.1070 HKD |
| 2025-06-03 | 0.0920 HKD |
| 2024-09-11 | 0.0800 HKD |
| 2024-06-04 | 0.0900 HKD |
| 2023-09-12 | 0.0600 HKD |
| 2023-06-01 | 0.0440 HKD |
| 2022-09-13 | 0.0370 HKD |
| 2022-05-26 | 0.0440 HKD |
| 2021-09-23 | 0.0500 HKD |
| 2021-05-31 | 0.0700 HKD |
| 2020-06-01 | 0.0220 HKD |
| 2019-09-13 | 0.0310 HKD |
| 2019-05-28 | 0.0140 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.