Medinet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.870	0.870	0.510	0.530	0.530	44,800
2022-08-25	0.800	1.100	0.600	0.650	0.650	240,000
2022-08-24	0.600	0.680	0.460	0.630	0.630	186,000
2022-08-23	0.650	0.650	0.420	0.500	0.500	154,800
2022-08-22	0.510	0.580	0.465	0.580	0.580	103,600
2022-08-19	0.600	0.600	0.600	0.600	0.600	18,800
2022-08-18	0.690	0.690	0.450	0.520	0.520	459,200
2022-08-17	0.500	0.610	0.500	0.610	0.610	12,000
2022-08-16	0.620	0.760	0.620	0.620	0.620	83,200
2022-08-15	0.860	0.860	0.790	0.790	0.790	400
2022-08-12	0.034	0.034	0.025	0.031	0.775	1,920,000
2022-08-11	0.034	0.034	0.034	0.034	0.850	0
2022-08-10	0.034	0.034	0.034	0.034	0.850	0
2022-08-09	0.034	0.034	0.034	0.034	0.850	0
2022-08-08	0.035	0.035	0.035	0.035	0.875	0
2022-08-05	0.035	0.035	0.035	0.035	0.875	0
2022-08-04	0.035	0.035	0.035	0.035	0.875	0
2022-08-03	0.030	0.035	0.030	0.035	0.875	120,000
2022-08-02	0.031	0.031	0.030	0.030	0.750	30,000
2022-08-01	0.034	0.034	0.034	0.034	0.850	10,000
2022-07-29	0.030	0.031	0.030	0.031	0.775	40,000
2022-07-28	0.035	0.035	0.035	0.035	0.875	0
2022-07-27	0.035	0.035	0.035	0.035	0.875	0
2022-07-26	0.035	0.035	0.035	0.035	0.875	0
2022-07-25	0.035	0.035	0.035	0.035	0.875	0
2022-07-22	0.035	0.035	0.035	0.035	0.875	0
2022-07-21	0.035	0.035	0.035	0.035	0.875	0
2022-07-20	0.035	0.035	0.035	0.035	0.875	0
2022-07-19	0.035	0.035	0.035	0.035	0.875	40,000
2022-07-18	0.035	0.035	0.035	0.035	0.875	0
2022-07-15	0.031	0.035	0.030	0.035	0.875	200,000
2022-07-14	0.033	0.036	0.029	0.036	0.900	270,000
2022-07-13	0.033	0.033	0.033	0.033	0.825	0
2022-07-12	0.032	0.033	0.029	0.033	0.825	400,000
2022-07-11	0.032	0.034	0.032	0.034	0.850	30,000
2022-07-08	0.033	0.035	0.033	0.035	0.875	410,000
2022-07-07	0.035	0.036	0.035	0.036	0.900	410,000
2022-07-06	0.039	0.040	0.038	0.038	0.950	120,000
2022-07-05	0.040	0.040	0.035	0.035	0.875	1,470,000
2022-07-04	0.041	0.041	0.041	0.041	1.025	0
2022-06-30	0.041	0.041	0.038	0.041	1.025	80,000
2022-06-29	0.038	0.039	0.038	0.038	0.950	610,000
2022-06-28	0.041	0.041	0.041	0.041	1.025	0
2022-06-27	0.041	0.041	0.041	0.041	1.025	0
2022-06-24	0.041	0.041	0.041	0.041	1.025	0
2022-06-23	0.041	0.041	0.041	0.041	1.025	0
2022-06-22	0.041	0.041	0.041	0.041	1.025	110,000
2022-06-21	0.041	0.041	0.041	0.041	1.025	30,000
2022-06-20	0.038	0.038	0.038	0.038	0.950	100,000
2022-06-17	0.043	0.043	0.043	0.043	1.075	20,000
2022-06-16	0.039	0.045	0.039	0.043	1.075	310,000
2022-06-15	0.037	0.037	0.037	0.037	0.925	300,000
2022-06-14	0.040	0.040	0.040	0.040	1.000	0
2022-06-13	0.040	0.040	0.040	0.040	1.000	0
2022-06-10	0.040	0.040	0.040	0.040	1.000	0
2022-06-09	0.040	0.040	0.040	0.040	1.000	0
2022-06-08	0.040	0.040	0.040	0.040	1.000	0
2022-06-07	0.040	0.040	0.040	0.040	1.000	0
2022-06-06	0.040	0.040	0.040	0.040	1.000	0
2022-06-02	0.040	0.040	0.040	0.040	1.000	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.