Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.830	3.830	3.640	3.750	3.305	1,025,000
2023-11-10	3.840	3.920	3.730	3.770	3.323	1,054,000
2023-11-09	3.610	3.900	3.560	3.820	3.367	3,601,000
2023-11-08	3.360	3.650	3.340	3.600	3.173	2,016,000
2023-11-07	3.390	3.430	3.350	3.370	2.970	765,000
2023-11-06	3.350	3.400	3.230	3.390	2.988	843,000
2023-11-03	3.280	3.300	3.250	3.290	2.900	951,000
2023-11-02	3.280	3.310	3.190	3.270	2.882	955,000
2023-11-01	3.450	3.450	3.240	3.280	2.891	530,000
2023-10-31	3.500	3.500	3.330	3.370	2.970	570,000
2023-10-30	3.450	3.500	3.400	3.500	3.085	679,000
2023-10-27	3.300	3.470	3.260	3.470	3.059	1,024,000
2023-10-26	3.280	3.310	3.220	3.270	2.882	952,000
2023-10-25	3.200	3.400	3.200	3.280	2.891	2,469,058
2023-10-24	3.130	3.280	3.090	3.180	2.803	761,000
2023-10-20	3.170	3.200	3.150	3.150	2.777	294,000
2023-10-19	3.150	3.200	3.100	3.180	2.803	540,000
2023-10-18	3.150	3.230	3.130	3.130	2.759	604,000
2023-10-17	3.080	3.240	3.080	3.200	2.821	456,000
2023-10-16	3.100	3.170	3.080	3.110	2.741	454,000
2023-10-13	3.210	3.210	3.100	3.120	2.750	606,000
2023-10-12	3.260	3.290	3.170	3.200	2.821	850,000
2023-10-11	3.300	3.300	3.210	3.240	2.856	513,000
2023-10-10	3.280	3.310	3.190	3.240	2.856	604,000
2023-10-09	3.160	3.250	3.120	3.230	2.847	332,000
2023-10-06	3.100	3.230	3.100	3.160	2.785	464,000
2023-10-05	3.120	3.160	3.070	3.100	2.732	323,000
2023-10-04	3.110	3.110	3.030	3.100	2.732	640,100
2023-10-03	3.170	3.180	3.100	3.140	2.768	494,000
2023-09-29	3.210	3.260	3.200	3.210	2.829	915,658
2023-09-28	3.150	3.200	3.120	3.200	2.821	805,000
2023-09-27	3.030	3.150	3.010	3.140	2.768	1,019,000
2023-09-26	3.050	3.100	3.030	3.030	2.671	831,000
2023-09-25	3.040	3.130	3.040	3.070	2.706	377,000
2023-09-22	3.050	3.150	3.000	3.110	2.741	669,000
2023-09-21	3.030	3.050	2.990	3.000	2.644	421,000
2023-09-20	2.980	3.060	2.970	3.060	2.697	521,000
2023-09-19	3.060	3.100	3.010	3.040	2.680	582,000
2023-09-18	2.920	3.100	2.920	3.030	2.671	397,000
2023-09-15	2.990	3.030	2.900	2.970	2.618	963,000
2023-09-14	3.150	3.160	2.990	3.000	2.644	884,000
2023-09-13	3.100	3.110	3.060	3.110	2.741	719,000
2023-09-12	3.080	3.150	3.050	3.080	2.715	594,000
2023-09-11	3.090	3.170	3.060	3.120	2.697	1,345,000
2023-09-07	3.090	3.130	3.040	3.080	2.663	1,015,000
2023-09-06	3.140	3.160	3.070	3.090	2.671	656,000
2023-09-05	3.200	3.200	3.100	3.110	2.689	824,000
2023-09-04	3.270	3.270	3.160	3.220	2.784	1,220,000
2023-08-31	3.240	3.320	3.180	3.190	2.758	2,187,000
2023-08-30	3.140	3.290	3.100	3.190	2.758	2,939,000
2023-08-29	2.980	3.140	2.960	3.130	2.706	1,410,000
2023-08-28	3.050	3.050	2.930	2.950	2.550	680,000
2023-08-25	3.000	3.000	2.890	2.890	2.498	346,000
2023-08-24	2.940	3.010	2.900	3.000	2.593	1,432,000
2023-08-23	2.850	2.930	2.830	2.860	2.472	705,488
2023-08-22	2.830	2.900	2.800	2.880	2.490	1,278,000
2023-08-21	2.950	2.960	2.810	2.830	2.447	1,321,000
2023-08-18	2.940	3.030	2.900	2.970	2.568	1,134,000
2023-08-17	3.000	3.100	2.930	2.940	2.542	1,625,000
2023-08-16	3.040	3.180	2.920	3.000	2.593	6,803,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.