Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.760	2.800	2.700	2.720	2.351	642,000
2023-08-14	2.750	2.800	2.710	2.800	2.421	573,937
2023-08-11	2.870	2.890	2.780	2.800	2.421	877,000
2023-08-10	2.840	2.910	2.840	2.880	2.490	363,000
2023-08-09	2.900	2.940	2.860	2.860	2.472	932,000
2023-08-08	2.960	3.010	2.820	2.900	2.507	1,970,000
2023-08-07	2.980	3.020	2.980	2.980	2.576	1,258,000
2023-08-04	3.040	3.110	3.000	3.010	2.602	712,000
2023-08-03	3.050	3.080	3.000	3.040	2.628	317,000
2023-08-02	3.050	3.120	2.990	3.060	2.645	1,145,000
2023-08-01	3.160	3.210	3.040	3.080	2.663	1,073,000
2023-07-31	3.230	3.320	3.130	3.140	2.715	1,587,280
2023-07-28	3.190	3.280	3.130	3.220	2.784	1,539,000
2023-07-27	3.160	3.240	3.160	3.190	2.758	368,000
2023-07-26	3.250	3.250	3.160	3.190	2.758	537,000
2023-07-25	3.300	3.300	3.210	3.270	2.827	598,000
2023-07-24	3.140	3.290	3.120	3.270	2.827	1,550,000
2023-07-21	3.030	3.140	3.030	3.130	2.706	1,341,000
2023-07-20	3.150	3.160	2.980	3.000	2.593	1,465,000
2023-07-19	3.100	3.160	3.070	3.150	2.723	793,000
2023-07-18	3.170	3.170	3.080	3.100	2.680	445,000
2023-07-14	3.240	3.240	3.130	3.170	2.740	612,000
2023-07-13	3.320	3.350	3.200	3.230	2.792	1,716,000
2023-07-12	3.170	3.330	3.160	3.250	2.810	1,956,000
2023-07-11	3.130	3.240	3.090	3.170	2.740	1,221,000
2023-07-10	3.040	3.170	3.030	3.130	2.706	1,260,000
2023-07-07	3.010	3.040	2.970	3.000	2.593	684,000
2023-07-06	2.980	3.070	2.980	3.030	2.619	639,000
2023-07-05	2.970	3.030	2.950	3.010	2.602	508,451
2023-07-04	3.040	3.070	2.960	3.010	2.602	298,000
2023-07-03	3.030	3.070	2.990	3.040	2.628	373,000
2023-06-30	3.020	3.080	2.980	3.020	2.611	397,000
2023-06-29	3.010	3.060	2.950	3.020	2.611	547,000
2023-06-28	3.080	3.150	3.030	3.060	2.645	747,000
2023-06-27	3.250	3.250	3.070	3.130	2.706	745,000
2023-06-26	2.920	3.230	2.920	3.230	2.792	4,132,000
2023-06-23	2.830	2.920	2.800	2.920	2.524	902,000
2023-06-21	2.750	2.900	2.750	2.810	2.429	548,000
2023-06-20	2.890	2.920	2.820	2.820	2.438	354,000
2023-06-19	2.850	2.920	2.810	2.900	2.507	779,000
2023-06-16	2.910	2.980	2.880	2.880	2.490	755,576
2023-06-15	2.880	3.000	2.820	2.920	2.524	1,359,000
2023-06-14	2.730	2.880	2.730	2.810	2.429	476,000
2023-06-13	2.820	2.870	2.740	2.830	2.447	653,000
2023-06-12	2.840	2.840	2.710	2.790	2.412	509,000
2023-06-09	2.680	2.900	2.670	2.840	2.455	1,813,000
2023-06-08	2.620	2.670	2.570	2.640	2.282	489,000
2023-06-07	2.680	2.720	2.680	2.700	2.334	612,000
2023-06-06	2.670	2.740	2.670	2.720	2.351	791,000
2023-06-05	2.530	2.750	2.530	2.680	2.317	1,671,000
2023-06-02	2.550	2.580	2.500	2.520	2.179	750,000
2023-06-01	2.410	2.530	2.410	2.410	2.083	969,000
2023-05-31	2.340	2.390	2.330	2.350	1.994	866,000
2023-05-30	2.300	2.410	2.290	2.380	2.019	675,000
2023-05-29	2.340	2.340	2.300	2.300	1.951	936,000
2023-05-25	2.320	2.360	2.290	2.340	1.985	782,000
2023-05-24	2.370	2.370	2.330	2.340	1.985	732,000
2023-05-23	2.430	2.460	2.360	2.400	2.036	454,000
2023-05-22	2.380	2.450	2.360	2.430	2.061	781,000
2023-05-19	2.350	2.370	2.310	2.370	2.011	669,000

← NewerPage 14 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.