Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.230 | 4.230 | 4.130 | 4.200 | 3.776 | 228,000 |
| 2024-08-06 | 4.110 | 4.220 | 4.030 | 4.220 | 3.794 | 398,000 |
| 2024-08-05 | 4.240 | 4.280 | 4.020 | 4.110 | 3.696 | 713,000 |
| 2024-08-02 | 4.290 | 4.340 | 4.220 | 4.280 | 3.848 | 235,000 |
| 2024-08-01 | 4.280 | 4.280 | 4.180 | 4.210 | 3.785 | 325,000 |
| 2024-07-31 | 4.130 | 4.330 | 4.130 | 4.280 | 3.848 | 629,000 |
| 2024-07-30 | 4.160 | 4.190 | 4.120 | 4.120 | 3.705 | 173,000 |
| 2024-07-29 | 4.150 | 4.250 | 4.150 | 4.220 | 3.794 | 355,000 |
| 2024-07-26 | 4.140 | 4.170 | 4.100 | 4.100 | 3.687 | 330,000 |
| 2024-07-25 | 4.220 | 4.220 | 4.100 | 4.160 | 3.740 | 443,000 |
| 2024-07-24 | 4.240 | 4.240 | 4.100 | 4.150 | 3.731 | 332,000 |
| 2024-07-23 | 4.150 | 4.300 | 4.140 | 4.200 | 3.776 | 622,000 |
| 2024-07-22 | 4.170 | 4.170 | 4.060 | 4.080 | 3.669 | 564,000 |
| 2024-07-19 | 4.070 | 4.150 | 4.050 | 4.150 | 3.731 | 696,000 |
| 2024-07-18 | 4.160 | 4.160 | 4.040 | 4.070 | 3.660 | 336,000 |
| 2024-07-17 | 4.100 | 4.160 | 4.040 | 4.130 | 3.714 | 393,000 |
| 2024-07-16 | 4.100 | 4.100 | 4.000 | 4.040 | 3.633 | 459,000 |
| 2024-07-15 | 4.190 | 4.200 | 4.020 | 4.050 | 3.642 | 383,227 |
| 2024-07-12 | 4.090 | 4.160 | 4.070 | 4.110 | 3.696 | 387,000 |
| 2024-07-11 | 4.050 | 4.110 | 4.040 | 4.050 | 3.642 | 482,000 |
| 2024-07-10 | 4.060 | 4.100 | 4.020 | 4.050 | 3.642 | 659,000 |
| 2024-07-09 | 4.080 | 4.080 | 3.960 | 4.060 | 3.651 | 670,000 |
| 2024-07-08 | 4.200 | 4.200 | 3.960 | 4.070 | 3.660 | 1,246,000 |
| 2024-07-05 | 4.280 | 4.300 | 4.180 | 4.210 | 3.785 | 537,000 |
| 2024-07-04 | 4.290 | 4.300 | 4.170 | 4.210 | 3.785 | 724,000 |
| 2024-07-03 | 4.230 | 4.300 | 4.150 | 4.240 | 3.812 | 607,000 |
| 2024-07-02 | 4.300 | 4.300 | 4.180 | 4.230 | 3.803 | 851,000 |
| 2024-06-28 | 4.300 | 4.340 | 4.270 | 4.300 | 3.866 | 323,000 |
| 2024-06-27 | 4.460 | 4.460 | 4.230 | 4.340 | 3.902 | 697,000 |
| 2024-06-26 | 4.310 | 4.480 | 4.310 | 4.390 | 3.947 | 603,000 |
| 2024-06-25 | 4.300 | 4.370 | 4.270 | 4.330 | 3.893 | 519,937 |
| 2024-06-24 | 4.370 | 4.370 | 4.260 | 4.300 | 3.866 | 343,000 |
| 2024-06-21 | 4.370 | 4.370 | 4.280 | 4.370 | 3.929 | 738,000 |
| 2024-06-20 | 4.330 | 4.460 | 4.310 | 4.350 | 3.911 | 278,000 |
| 2024-06-19 | 4.350 | 4.430 | 4.300 | 4.310 | 3.875 | 630,000 |
| 2024-06-18 | 4.440 | 4.460 | 4.330 | 4.350 | 3.911 | 384,000 |
| 2024-06-17 | 4.340 | 4.400 | 4.260 | 4.390 | 3.947 | 335,000 |
| 2024-06-14 | 4.500 | 4.500 | 4.300 | 4.340 | 3.902 | 623,000 |
| 2024-06-13 | 4.390 | 4.480 | 4.390 | 4.480 | 4.028 | 275,000 |
| 2024-06-12 | 4.400 | 4.400 | 4.290 | 4.290 | 3.857 | 706,015 |
| 2024-06-11 | 4.440 | 4.440 | 4.360 | 4.410 | 3.965 | 1,723,000 |
| 2024-06-07 | 4.590 | 4.650 | 4.470 | 4.470 | 4.019 | 376,000 |
| 2024-06-06 | 4.650 | 4.690 | 4.520 | 4.570 | 4.109 | 427,000 |
| 2024-06-05 | 4.730 | 4.730 | 4.510 | 4.690 | 4.217 | 963,000 |
| 2024-06-04 | 4.450 | 4.580 | 4.450 | 4.510 | 4.055 | 340,000 |
| 2024-06-03 | 4.560 | 4.690 | 4.520 | 4.570 | 4.028 | 613,000 |
| 2024-05-31 | 4.730 | 4.770 | 4.460 | 4.560 | 4.019 | 1,682,705 |
| 2024-05-30 | 4.680 | 4.820 | 4.680 | 4.770 | 4.204 | 611,000 |
| 2024-05-29 | 4.730 | 4.740 | 4.640 | 4.650 | 4.099 | 1,209,000 |
| 2024-05-28 | 4.930 | 4.930 | 4.700 | 4.730 | 4.169 | 742,000 |
| 2024-05-27 | 5.000 | 5.000 | 4.820 | 4.900 | 4.319 | 1,063,000 |
| 2024-05-24 | 4.800 | 4.920 | 4.790 | 4.850 | 4.275 | 934,000 |
| 2024-05-23 | 5.080 | 5.080 | 4.850 | 4.890 | 4.310 | 784,000 |
| 2024-05-22 | 5.050 | 5.090 | 5.010 | 5.080 | 4.478 | 539,000 |
| 2024-05-21 | 5.250 | 5.250 | 4.980 | 5.050 | 4.451 | 900,000 |
| 2024-05-20 | 5.200 | 5.300 | 5.200 | 5.260 | 4.636 | 591,937 |
| 2024-05-17 | 5.260 | 5.270 | 5.100 | 5.260 | 4.636 | 939,000 |
| 2024-05-16 | 5.390 | 5.390 | 5.210 | 5.260 | 4.636 | 1,078,000 |
| 2024-05-14 | 5.310 | 5.400 | 5.310 | 5.350 | 4.716 | 566,000 |
| 2024-05-13 | 5.150 | 5.400 | 5.150 | 5.380 | 4.742 | 937,000 |
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.