Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.380 | 5.380 | 5.100 | 5.160 | 4.548 | 1,033,000 |
| 2024-05-09 | 5.300 | 5.350 | 5.190 | 5.310 | 4.680 | 1,012,000 |
| 2024-05-08 | 5.360 | 5.360 | 5.300 | 5.300 | 4.672 | 337,000 |
| 2024-05-07 | 5.270 | 5.330 | 5.240 | 5.320 | 4.689 | 1,343,000 |
| 2024-05-06 | 5.150 | 5.270 | 5.100 | 5.260 | 4.636 | 1,574,000 |
| 2024-05-03 | 4.880 | 5.120 | 4.860 | 5.090 | 4.487 | 2,234,000 |
| 2024-05-02 | 4.910 | 4.930 | 4.780 | 4.810 | 4.240 | 1,067,000 |
| 2024-04-30 | 4.830 | 4.930 | 4.700 | 4.820 | 4.249 | 496,747 |
| 2024-04-29 | 4.870 | 4.980 | 4.670 | 4.790 | 4.222 | 2,261,000 |
| 2024-04-26 | 5.010 | 5.020 | 4.840 | 4.870 | 4.293 | 1,603,000 |
| 2024-04-25 | 4.870 | 5.030 | 4.840 | 4.960 | 4.372 | 1,277,000 |
| 2024-04-24 | 4.910 | 4.910 | 4.810 | 4.860 | 4.284 | 1,657,000 |
| 2024-04-23 | 4.710 | 4.850 | 4.630 | 4.840 | 4.266 | 762,874 |
| 2024-04-22 | 4.700 | 4.750 | 4.630 | 4.700 | 4.143 | 428,000 |
| 2024-04-19 | 4.720 | 4.760 | 4.600 | 4.660 | 4.108 | 586,000 |
| 2024-04-18 | 4.630 | 4.780 | 4.540 | 4.710 | 4.152 | 719,000 |
| 2024-04-17 | 4.600 | 4.700 | 4.600 | 4.600 | 4.055 | 628,000 |
| 2024-04-16 | 4.630 | 4.660 | 4.550 | 4.590 | 4.046 | 1,142,000 |
| 2024-04-15 | 4.750 | 4.870 | 4.510 | 4.630 | 4.081 | 825,000 |
| 2024-04-12 | 4.810 | 4.930 | 4.670 | 4.750 | 4.187 | 1,765,000 |
| 2024-04-11 | 4.620 | 4.780 | 4.620 | 4.770 | 4.204 | 1,096,000 |
| 2024-04-10 | 4.790 | 4.810 | 4.600 | 4.640 | 4.090 | 1,614,457 |
| 2024-04-09 | 4.270 | 4.820 | 4.270 | 4.790 | 4.222 | 4,143,842 |
| 2024-04-08 | 4.180 | 4.320 | 4.160 | 4.280 | 3.773 | 1,212,552 |
| 2024-04-05 | 4.250 | 4.250 | 4.080 | 4.180 | 3.684 | 841,000 |
| 2024-04-03 | 4.080 | 4.250 | 4.050 | 4.200 | 3.702 | 1,017,937 |
| 2024-04-02 | 4.100 | 4.140 | 4.030 | 4.060 | 3.579 | 482,000 |
| 2024-03-28 | 4.030 | 4.120 | 4.000 | 4.100 | 3.614 | 921,000 |
| 2024-03-27 | 3.910 | 4.050 | 3.910 | 4.040 | 3.561 | 680,000 |
| 2024-03-26 | 4.040 | 4.040 | 3.900 | 3.910 | 3.446 | 451,000 |
| 2024-03-25 | 4.060 | 4.110 | 4.020 | 4.070 | 3.587 | 180,000 |
| 2024-03-22 | 4.080 | 4.080 | 3.990 | 4.050 | 3.570 | 303,000 |
| 2024-03-21 | 4.120 | 4.130 | 4.030 | 4.060 | 3.579 | 208,000 |
| 2024-03-20 | 3.950 | 4.140 | 3.950 | 4.110 | 3.623 | 492,000 |
| 2024-03-19 | 4.130 | 4.150 | 3.890 | 3.940 | 3.473 | 742,000 |
| 2024-03-18 | 4.070 | 4.120 | 4.040 | 4.090 | 3.605 | 319,000 |
| 2024-03-15 | 4.200 | 4.200 | 4.030 | 4.030 | 3.552 | 460,864 |
| 2024-03-14 | 4.040 | 4.230 | 3.990 | 4.170 | 3.676 | 1,704,000 |
| 2024-03-13 | 4.040 | 4.090 | 3.990 | 4.020 | 3.543 | 754,000 |
| 2024-03-12 | 4.090 | 4.180 | 3.920 | 4.040 | 3.561 | 3,668,000 |
| 2024-03-11 | 3.910 | 3.920 | 3.830 | 3.860 | 3.402 | 563,000 |
| 2024-03-08 | 3.950 | 3.990 | 3.900 | 3.910 | 3.446 | 685,000 |
| 2024-03-07 | 3.830 | 3.920 | 3.830 | 3.860 | 3.402 | 652,000 |
| 2024-03-06 | 4.030 | 4.030 | 3.720 | 3.830 | 3.376 | 1,683,000 |
| 2024-03-05 | 4.120 | 4.120 | 4.000 | 4.010 | 3.535 | 521,000 |
| 2024-03-04 | 4.000 | 4.120 | 4.000 | 4.120 | 3.632 | 713,000 |
| 2024-03-01 | 4.020 | 4.020 | 3.920 | 4.000 | 3.526 | 564,000 |
| 2024-02-29 | 3.930 | 4.100 | 3.920 | 4.070 | 3.587 | 744,000 |
| 2024-02-28 | 4.110 | 4.130 | 3.810 | 3.880 | 3.420 | 835,000 |
| 2024-02-27 | 4.090 | 4.170 | 3.970 | 4.170 | 3.676 | 437,148 |
| 2024-02-26 | 4.140 | 4.140 | 4.060 | 4.090 | 3.605 | 294,000 |
| 2024-02-23 | 4.150 | 4.180 | 4.030 | 4.180 | 3.684 | 511,000 |
| 2024-02-22 | 4.090 | 4.130 | 4.040 | 4.080 | 3.596 | 500,000 |
| 2024-02-21 | 4.100 | 4.180 | 4.100 | 4.140 | 3.649 | 599,138 |
| 2024-02-20 | 3.970 | 4.100 | 3.940 | 4.050 | 3.570 | 263,000 |
| 2024-02-19 | 4.000 | 4.030 | 3.890 | 3.980 | 3.508 | 387,000 |
| 2024-02-16 | 3.930 | 4.080 | 3.930 | 4.030 | 3.552 | 706,000 |
| 2024-02-15 | 3.890 | 3.950 | 3.720 | 3.950 | 3.482 | 273,000 |
| 2024-02-14 | 3.900 | 3.950 | 3.840 | 3.890 | 3.429 | 300,000 |
| 2024-02-09 | 3.800 | 3.980 | 3.690 | 3.980 | 3.508 | 555,000 |
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.