Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.630 | 3.840 | 3.560 | 3.810 | 3.358 | 225,000 |
| 2024-02-07 | 3.700 | 3.840 | 3.600 | 3.770 | 3.323 | 1,489,000 |
| 2024-02-06 | 3.480 | 3.750 | 3.470 | 3.700 | 3.261 | 341,000 |
| 2024-02-05 | 3.590 | 3.590 | 3.350 | 3.470 | 3.059 | 511,000 |
| 2024-02-02 | 3.620 | 3.730 | 3.470 | 3.470 | 3.059 | 555,000 |
| 2024-02-01 | 3.560 | 3.660 | 3.560 | 3.650 | 3.217 | 167,000 |
| 2024-01-31 | 3.780 | 3.780 | 3.550 | 3.560 | 3.138 | 1,044,701 |
| 2024-01-30 | 3.730 | 3.860 | 3.730 | 3.770 | 3.323 | 576,000 |
| 2024-01-29 | 3.620 | 3.780 | 3.620 | 3.770 | 3.323 | 689,000 |
| 2024-01-26 | 3.790 | 3.790 | 3.650 | 3.650 | 3.217 | 351,000 |
| 2024-01-25 | 3.820 | 3.880 | 3.740 | 3.790 | 3.341 | 546,000 |
| 2024-01-24 | 3.820 | 3.910 | 3.770 | 3.850 | 3.394 | 654,000 |
| 2024-01-23 | 3.750 | 3.830 | 3.650 | 3.740 | 3.297 | 789,000 |
| 2024-01-22 | 3.800 | 3.800 | 3.630 | 3.630 | 3.200 | 1,546,000 |
| 2024-01-19 | 3.840 | 3.870 | 3.790 | 3.830 | 3.376 | 458,000 |
| 2024-01-18 | 3.760 | 3.890 | 3.750 | 3.820 | 3.367 | 811,000 |
| 2024-01-17 | 3.850 | 3.850 | 3.740 | 3.750 | 3.305 | 1,234,000 |
| 2024-01-16 | 4.060 | 4.060 | 3.600 | 3.850 | 3.394 | 4,173,000 |
| 2024-01-15 | 4.080 | 4.190 | 4.030 | 4.120 | 3.632 | 726,000 |
| 2024-01-12 | 4.200 | 4.220 | 4.080 | 4.080 | 3.596 | 249,000 |
| 2024-01-11 | 4.100 | 4.240 | 4.060 | 4.200 | 3.702 | 362,000 |
| 2024-01-10 | 4.070 | 4.150 | 4.000 | 4.100 | 3.614 | 468,000 |
| 2024-01-09 | 4.090 | 4.150 | 3.900 | 4.010 | 3.535 | 736,000 |
| 2024-01-08 | 4.200 | 4.290 | 4.050 | 4.050 | 3.570 | 775,000 |
| 2024-01-05 | 4.220 | 4.240 | 4.150 | 4.180 | 3.684 | 408,000 |
| 2024-01-04 | 4.300 | 4.370 | 4.140 | 4.220 | 3.720 | 672,000 |
| 2024-01-03 | 4.200 | 4.390 | 4.200 | 4.300 | 3.790 | 824,000 |
| 2024-01-02 | 4.320 | 4.320 | 4.200 | 4.250 | 3.746 | 221,000 |
| 2023-12-29 | 4.300 | 4.350 | 4.230 | 4.300 | 3.790 | 809,000 |
| 2023-12-28 | 4.000 | 4.340 | 4.000 | 4.300 | 3.790 | 1,048,000 |
| 2023-12-27 | 4.180 | 4.190 | 4.050 | 4.050 | 3.570 | 636,000 |
| 2023-12-22 | 4.150 | 4.260 | 4.100 | 4.190 | 3.693 | 492,000 |
| 2023-12-21 | 4.200 | 4.280 | 4.170 | 4.270 | 3.764 | 301,000 |
| 2023-12-20 | 4.170 | 4.300 | 4.130 | 4.260 | 3.755 | 1,212,000 |
| 2023-12-19 | 4.050 | 4.170 | 4.000 | 4.080 | 3.596 | 358,000 |
| 2023-12-18 | 4.140 | 4.140 | 4.040 | 4.080 | 3.596 | 432,000 |
| 2023-12-15 | 4.030 | 4.250 | 4.030 | 4.200 | 3.702 | 755,000 |
| 2023-12-14 | 4.010 | 4.110 | 3.930 | 4.020 | 3.543 | 439,000 |
| 2023-12-13 | 3.990 | 4.050 | 3.950 | 4.010 | 3.535 | 292,000 |
| 2023-12-12 | 3.850 | 4.140 | 3.850 | 4.040 | 3.561 | 1,164,000 |
| 2023-12-11 | 3.860 | 3.870 | 3.670 | 3.800 | 3.349 | 1,047,000 |
| 2023-12-08 | 3.830 | 3.880 | 3.770 | 3.870 | 3.411 | 875,000 |
| 2023-12-07 | 3.700 | 3.870 | 3.700 | 3.830 | 3.376 | 665,000 |
| 2023-12-06 | 3.700 | 3.850 | 3.700 | 3.780 | 3.332 | 918,000 |
| 2023-12-05 | 3.630 | 3.830 | 3.600 | 3.760 | 3.314 | 1,029,000 |
| 2023-12-04 | 3.860 | 3.860 | 3.660 | 3.700 | 3.261 | 737,937 |
| 2023-12-01 | 3.930 | 4.000 | 3.720 | 3.860 | 3.402 | 1,002,000 |
| 2023-11-30 | 3.980 | 4.020 | 3.800 | 3.910 | 3.446 | 1,235,000 |
| 2023-11-29 | 4.270 | 4.280 | 3.860 | 3.950 | 3.482 | 2,040,000 |
| 2023-11-28 | 4.250 | 4.390 | 4.250 | 4.270 | 3.764 | 835,000 |
| 2023-11-27 | 4.300 | 4.320 | 4.250 | 4.290 | 3.781 | 340,000 |
| 2023-11-24 | 4.250 | 4.310 | 4.180 | 4.290 | 3.781 | 688,000 |
| 2023-11-23 | 4.280 | 4.300 | 4.210 | 4.240 | 3.737 | 555,000 |
| 2023-11-22 | 4.230 | 4.340 | 4.170 | 4.260 | 3.755 | 614,000 |
| 2023-11-21 | 4.200 | 4.290 | 4.180 | 4.230 | 3.729 | 1,005,000 |
| 2023-11-20 | 4.230 | 4.230 | 4.090 | 4.200 | 3.702 | 988,000 |
| 2023-11-17 | 4.050 | 4.260 | 4.040 | 4.190 | 3.693 | 3,050,000 |
| 2023-11-16 | 3.830 | 4.050 | 3.820 | 4.050 | 3.570 | 1,627,262 |
| 2023-11-15 | 3.740 | 3.860 | 3.720 | 3.830 | 3.376 | 814,000 |
| 2023-11-14 | 3.700 | 3.720 | 3.680 | 3.700 | 3.261 | 320,000 |
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.