Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.330	2.390	2.330	2.360	2.002	189,000
2023-05-17	2.360	2.370	2.300	2.330	1.977	1,239,000
2023-05-16	2.360	2.370	2.280	2.360	2.002	1,159,000
2023-05-15	2.440	2.440	2.310	2.340	1.985	1,430,000
2023-05-12	2.460	2.460	2.400	2.440	2.070	339,000
2023-05-11	2.470	2.490	2.420	2.420	2.053	631,000
2023-05-10	2.430	2.480	2.410	2.470	2.095	353,000
2023-05-09	2.380	2.520	2.380	2.430	2.061	1,885,000
2023-05-08	2.420	2.420	2.280	2.310	1.960	1,687,000
2023-05-05	2.440	2.510	2.310	2.380	2.019	2,054,000
2023-05-04	2.550	2.610	2.420	2.430	2.061	1,281,000
2023-05-03	2.520	2.580	2.510	2.580	2.189	235,000
2023-05-02	2.540	2.580	2.450	2.560	2.172	390,000
2023-04-28	2.520	2.550	2.500	2.540	2.155	590,000
2023-04-27	2.450	2.550	2.440	2.510	2.129	456,000
2023-04-26	2.480	2.590	2.410	2.520	2.138	1,233,000
2023-04-25	2.590	2.630	2.420	2.470	2.095	1,178,000
2023-04-24	2.610	2.670	2.600	2.630	2.231	778,000
2023-04-21	2.800	2.800	2.580	2.600	2.206	2,630,000
2023-04-20	2.880	2.930	2.850	2.870	2.435	117,000
2023-04-19	2.890	2.910	2.870	2.880	2.443	404,000
2023-04-18	2.910	2.950	2.880	2.940	2.494	1,483,590
2023-04-17	2.940	2.950	2.860	2.910	2.469	717,000
2023-04-14	2.930	2.970	2.850	2.940	2.494	1,343,000
2023-04-13	2.830	2.880	2.780	2.880	2.443	1,247,000
2023-04-12	2.960	2.970	2.800	2.850	2.418	1,801,000
2023-04-11	2.890	3.010	2.890	2.930	2.486	1,076,000
2023-04-06	2.930	2.970	2.820	2.940	2.494	751,000
2023-04-04	2.890	2.890	2.790	2.890	2.452	1,047,000
2023-04-03	2.930	2.930	2.850	2.890	2.452	833,000
2023-03-31	2.880	3.080	2.880	2.910	2.469	1,656,000
2023-03-30	2.840	2.880	2.790	2.880	2.443	808,000
2023-03-29	2.920	2.930	2.820	2.890	2.452	755,000
2023-03-28	2.870	2.890	2.810	2.890	2.452	226,000
2023-03-27	2.880	2.960	2.820	2.870	2.435	1,229,000
2023-03-24	2.850	2.910	2.840	2.890	2.452	222,000
2023-03-23	2.830	2.890	2.760	2.880	2.443	838,000
2023-03-22	2.860	2.910	2.800	2.830	2.401	426,003
2023-03-21	2.770	2.820	2.730	2.820	2.392	495,003
2023-03-20	2.850	2.850	2.680	2.740	2.324	1,871,000
2023-03-17	2.940	2.980	2.830	2.920	2.477	1,053,000
2023-03-16	2.810	2.950	2.800	2.880	2.443	707,003
2023-03-15	2.850	2.940	2.850	2.900	2.460	384,003
2023-03-14	2.920	2.960	2.760	2.760	2.341	933,997
2023-03-13	2.890	2.970	2.850	2.950	2.503	644,000
2023-03-10	2.980	3.020	2.890	2.920	2.477	1,363,000
2023-03-09	3.030	3.120	3.010	3.010	2.553	286,000
2023-03-08	3.030	3.150	3.030	3.040	2.579	631,000
2023-03-07	3.110	3.250	3.080	3.110	2.638	871,000
2023-03-06	3.110	3.180	3.070	3.130	2.655	261,000
2023-03-03	3.120	3.180	3.080	3.110	2.638	322,000
2023-03-02	3.080	3.180	3.080	3.100	2.630	465,000
2023-03-01	2.950	3.160	2.950	3.150	2.672	1,320,000
2023-02-28	3.050	3.050	2.880	2.950	2.503	824,204
2023-02-27	3.010	3.060	2.960	3.000	2.545	579,000
2023-02-24	3.130	3.150	2.960	3.010	2.553	1,127,000
2023-02-23	3.160	3.160	3.000	3.140	2.664	784,000
2023-02-22	3.300	3.300	3.050	3.070	2.604	2,696,000
2023-02-21	3.460	3.460	3.340	3.340	2.833	776,000
2023-02-20	3.330	3.480	3.320	3.450	2.927	673,000

← NewerPage 15 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.