Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.130	2.130	1.950	2.030	1.722	3,097,000
2022-11-16	2.080	2.300	2.040	2.130	1.807	4,056,003
2022-11-15	1.960	2.120	1.900	2.070	1.756	6,110,000
2022-11-14	1.950	2.020	1.890	1.960	1.663	5,152,000
2022-11-11	1.850	1.940	1.850	1.900	1.612	3,519,000
2022-11-10	1.810	1.830	1.750	1.780	1.510	884,000
2022-11-09	1.900	1.900	1.820	1.830	1.552	860,000
2022-11-08	1.880	1.920	1.830	1.860	1.578	884,000
2022-11-07	1.800	1.960	1.800	1.850	1.569	2,771,000
2022-11-04	1.840	1.880	1.770	1.840	1.561	1,838,000
2022-11-03	1.810	1.880	1.800	1.840	1.561	1,598,000
2022-11-02	1.680	1.850	1.680	1.810	1.535	979,000
2022-11-01	1.650	1.780	1.640	1.710	1.451	1,167,000
2022-10-31	1.720	1.740	1.600	1.630	1.383	2,010,000
2022-10-28	1.820	1.850	1.700	1.720	1.459	1,224,000
2022-10-27	1.830	1.880	1.790	1.820	1.544	1,282,000
2022-10-26	1.720	1.830	1.700	1.800	1.527	982,000
2022-10-25	1.760	1.780	1.700	1.700	1.442	873,000
2022-10-24	1.860	1.910	1.730	1.760	1.493	1,057,000
2022-10-21	1.800	1.850	1.800	1.840	1.561	290,000
2022-10-20	1.800	1.850	1.750	1.780	1.510	1,757,000
2022-10-19	1.900	1.900	1.820	1.820	1.544	364,000
2022-10-18	1.900	1.950	1.860	1.910	1.620	963,000
2022-10-17	1.870	1.900	1.790	1.880	1.595	528,000
2022-10-14	1.730	1.900	1.730	1.880	1.595	1,489,000
2022-10-13	1.770	1.790	1.710	1.720	1.459	533,000
2022-10-12	1.750	1.810	1.690	1.770	1.502	1,283,000
2022-10-11	1.750	1.840	1.690	1.780	1.510	687,000
2022-10-10	1.860	1.860	1.720	1.740	1.476	871,000
2022-10-07	1.860	1.900	1.840	1.860	1.578	256,000
2022-10-06	1.910	1.910	1.820	1.870	1.586	2,077,000
2022-10-05	1.840	1.940	1.830	1.890	1.603	871,000
2022-10-03	1.800	1.810	1.740	1.790	1.519	394,000
2022-09-30	1.730	1.800	1.700	1.760	1.493	784,000
2022-09-29	1.850	1.870	1.740	1.760	1.493	1,170,000
2022-09-28	1.990	1.990	1.820	1.850	1.569	1,095,000
2022-09-27	1.850	2.040	1.850	1.990	1.688	1,227,000
2022-09-26	1.930	1.990	1.830	1.850	1.569	1,709,000
2022-09-23	2.020	2.020	1.930	1.980	1.680	1,097,000
2022-09-22	1.990	2.020	1.930	2.000	1.697	744,000
2022-09-21	2.050	2.050	1.920	1.990	1.688	1,419,000
2022-09-20	2.090	2.090	2.050	2.070	1.756	931,000
2022-09-19	2.140	2.150	2.040	2.070	1.756	709,000
2022-09-16	2.180	2.190	2.110	2.140	1.815	548,000
2022-09-15	2.270	2.270	2.130	2.150	1.824	1,378,000
2022-09-14	2.390	2.400	2.210	2.270	1.926	1,104,000
2022-09-13	2.530	2.600	2.340	2.360	2.002	2,927,000
2022-09-09	2.020	2.700	2.020	2.550	2.129	8,325,100
2022-09-08	2.020	2.040	2.000	2.020	1.687	689,000
2022-09-07	2.120	2.120	2.010	2.060	1.720	850,000
2022-09-06	2.150	2.150	2.080	2.100	1.754	572,000
2022-09-05	2.190	2.190	2.090	2.090	1.745	916,000
2022-09-02	2.210	2.270	2.140	2.240	1.870	814,000
2022-09-01	2.240	2.260	2.190	2.210	1.845	405,000
2022-08-31	2.070	2.270	2.070	2.250	1.879	1,167,000
2022-08-30	2.120	2.150	2.080	2.130	1.779	556,000
2022-08-29	2.180	2.190	2.120	2.140	1.787	356,000
2022-08-26	2.210	2.260	2.150	2.220	1.854	547,000
2022-08-25	2.180	2.230	2.150	2.200	1.837	215,000
2022-08-24	2.220	2.240	2.150	2.200	1.837	1,038,000

← NewerPage 17 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.