Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.330	3.450	3.330	3.380	2.867	887,000
2023-02-16	3.300	3.560	3.300	3.450	2.927	2,798,000
2023-02-15	3.250	3.390	3.190	3.280	2.782	981,000
2023-02-14	3.270	3.320	3.220	3.270	2.774	762,800
2023-02-13	3.160	3.340	3.090	3.290	2.791	1,536,000
2023-02-10	3.420	3.420	3.150	3.160	2.681	1,907,000
2023-02-09	3.380	3.470	3.250	3.460	2.935	3,015,098
2023-02-08	3.630	3.630	3.360	3.380	2.867	3,756,000
2023-02-07	3.440	3.760	3.400	3.630	3.079	4,921,000
2023-02-06	3.680	3.680	3.350	3.380	2.867	5,023,100
2023-02-03	3.300	3.680	3.250	3.680	3.122	6,289,000
2023-02-02	3.120	3.380	3.100	3.250	2.757	2,958,000
2023-02-01	3.160	3.160	2.990	3.100	2.630	1,334,000
2023-01-31	3.110	3.120	2.950	3.010	2.553	1,782,000
2023-01-30	3.210	3.220	3.080	3.160	2.681	2,889,000
2023-01-27	3.140	3.250	3.100	3.210	2.723	3,052,000
2023-01-26	2.930	3.170	2.900	3.140	2.664	3,794,000
2023-01-20	2.830	2.910	2.830	2.880	2.443	781,000
2023-01-19	2.880	2.880	2.780	2.830	2.401	874,641
2023-01-18	2.840	2.890	2.790	2.880	2.443	831,003
2023-01-17	2.970	2.970	2.790	2.800	2.375	1,661,000
2023-01-16	2.930	3.090	2.900	2.970	2.519	3,717,800
2023-01-13	2.820	2.970	2.720	2.930	2.486	2,082,503
2023-01-12	2.810	2.860	2.710	2.760	2.341	1,823,000
2023-01-11	2.950	3.060	2.770	2.800	2.375	2,853,000
2023-01-10	2.750	3.010	2.660	2.950	2.503	5,011,100
2023-01-09	2.600	2.730	2.600	2.690	2.282	1,362,000
2023-01-06	2.670	2.700	2.560	2.600	2.206	1,643,000
2023-01-05	2.550	2.750	2.550	2.670	2.265	3,694,000
2023-01-04	2.390	2.560	2.320	2.520	2.138	2,854,000
2023-01-03	2.330	2.390	2.280	2.390	2.027	709,000
2022-12-30	2.370	2.450	2.360	2.410	2.044	623,000
2022-12-29	2.500	2.500	2.380	2.390	2.027	716,000
2022-12-28	2.500	2.510	2.390	2.500	2.121	1,614,000
2022-12-23	2.340	2.380	2.310	2.370	2.011	1,038,000
2022-12-22	2.300	2.380	2.280	2.340	1.985	1,910,000
2022-12-21	2.320	2.320	2.180	2.200	1.866	1,362,000
2022-12-20	2.390	2.470	2.210	2.280	1.934	1,582,000
2022-12-19	2.500	2.560	2.360	2.390	2.027	1,469,000
2022-12-16	2.460	2.540	2.400	2.500	2.121	2,123,000
2022-12-15	2.580	2.580	2.420	2.470	2.095	1,786,000
2022-12-14	2.550	2.630	2.530	2.580	2.189	1,486,010
2022-12-13	2.610	2.650	2.520	2.530	2.146	2,194,000
2022-12-12	2.550	2.640	2.480	2.560	2.172	3,133,000
2022-12-09	2.440	2.720	2.430	2.670	2.265	6,768,997
2022-12-08	2.330	2.500	2.330	2.380	2.019	2,351,000
2022-12-07	2.550	2.610	2.320	2.330	1.977	7,459,000
2022-12-06	2.340	2.620	2.240	2.550	2.163	8,403,000
2022-12-05	1.990	2.340	1.950	2.340	1.985	8,348,172
2022-12-02	1.920	1.960	1.900	1.900	1.612	1,368,668
2022-12-01	1.900	2.020	1.890	1.930	1.637	4,282,000
2022-11-30	1.750	1.860	1.720	1.860	1.578	1,915,996
2022-11-29	1.750	1.800	1.710	1.740	1.476	4,233,000
2022-11-28	1.750	1.760	1.680	1.720	1.459	3,603,000
2022-11-25	1.830	1.830	1.740	1.760	1.493	1,476,414
2022-11-24	1.840	1.870	1.800	1.830	1.552	880,000
2022-11-23	1.820	1.840	1.770	1.800	1.527	1,409,000
2022-11-22	1.900	1.910	1.810	1.810	1.535	1,647,000
2022-11-21	1.990	1.990	1.880	1.900	1.612	1,390,000
2022-11-18	2.050	2.080	1.980	1.980	1.680	2,982,000

← NewerPage 16 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.