Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.240	2.240	2.190	2.220	1.854	483,000
2022-08-22	2.250	2.270	2.230	2.240	1.870	387,000
2022-08-19	2.170	2.310	2.170	2.270	1.895	549,000
2022-08-18	2.380	2.380	2.130	2.170	1.812	2,083,000
2022-08-17	2.340	2.380	2.280	2.290	1.912	1,337,000
2022-08-16	2.440	2.440	2.310	2.350	1.962	755,000
2022-08-15	2.400	2.440	2.310	2.340	1.954	306,000
2022-08-12	2.360	2.420	2.320	2.390	1.996	497,000
2022-08-11	2.330	2.380	2.320	2.330	1.946	469,000
2022-08-10	2.360	2.370	2.280	2.310	1.929	1,060,000
2022-08-09	2.400	2.440	2.350	2.380	1.987	595,000
2022-08-08	2.410	2.440	2.340	2.370	1.979	625,000
2022-08-05	2.480	2.480	2.370	2.410	2.012	683,000
2022-08-04	2.360	2.400	2.350	2.400	2.004	510,000
2022-08-03	2.290	2.430	2.290	2.320	1.937	720,900
2022-08-02	2.420	2.420	2.280	2.300	1.921	2,550,000
2022-08-01	2.550	2.550	2.380	2.440	2.037	1,457,000
2022-07-29	2.580	2.580	2.430	2.500	2.088	1,833,000
2022-07-28	2.600	2.600	2.550	2.600	2.171	779,000
2022-07-27	2.620	2.620	2.440	2.550	2.129	3,456,000
2022-07-26	2.590	2.640	2.540	2.580	2.154	6,241,000
2022-07-25	2.760	2.760	2.580	2.580	2.154	1,382,000
2022-07-22	2.750	2.770	2.720	2.750	2.296	435,000
2022-07-21	2.720	2.800	2.720	2.760	2.305	491,000
2022-07-20	2.760	2.820	2.730	2.770	2.313	447,000
2022-07-19	2.750	2.790	2.730	2.740	2.288	519,000
2022-07-18	2.720	2.820	2.710	2.800	2.338	460,000
2022-07-15	2.900	2.910	2.700	2.730	2.280	1,565,000
2022-07-14	2.840	2.930	2.800	2.850	2.380	670,000
2022-07-13	2.910	2.980	2.850	2.870	2.396	694,000
2022-07-12	3.000	3.030	2.870	2.870	2.396	1,907,000
2022-07-11	3.150	3.160	3.000	3.000	2.505	1,493,000
2022-07-08	3.120	3.270	3.120	3.190	2.664	1,238,000
2022-07-07	3.130	3.200	3.060	3.070	2.563	994,000
2022-07-06	3.080	3.210	3.060	3.140	2.622	867,000
2022-07-05	3.160	3.170	3.070	3.100	2.589	572,000
2022-07-04	3.190	3.200	3.100	3.130	2.614	687,000
2022-06-30	3.280	3.300	3.150	3.160	2.639	1,524,000
2022-06-29	3.400	3.490	3.260	3.280	2.739	1,952,000
2022-06-28	3.350	3.480	3.260	3.470	2.897	2,359,000
2022-06-27	3.470	3.490	3.300	3.370	2.814	3,384,000
2022-06-24	3.140	3.440	3.120	3.350	2.797	5,609,000
2022-06-23	3.020	3.120	2.960	3.090	2.580	1,491,000
2022-06-22	3.100	3.110	3.000	3.020	2.522	1,484,000
2022-06-21	3.050	3.150	3.030	3.100	2.589	1,291,000
2022-06-20	3.130	3.200	3.020	3.030	2.530	2,543,000
2022-06-17	2.990	3.180	2.940	3.130	2.614	2,560,000
2022-06-16	3.200	3.220	3.000	3.020	2.522	2,288,000
2022-06-15	3.060	3.300	3.060	3.170	2.647	1,207,000
2022-06-14	3.050	3.120	2.990	3.050	2.547	1,376,000
2022-06-13	3.230	3.230	3.030	3.040	2.538	1,692,000
2022-06-10	3.180	3.330	3.150	3.290	2.747	1,762,000
2022-06-09	3.450	3.520	3.170	3.200	2.672	3,991,000
2022-06-08	3.210	3.500	3.130	3.460	2.889	4,899,000
2022-06-07	3.220	3.220	3.050	3.170	2.647	1,205,000
2022-06-06	3.080	3.350	3.070	3.170	2.647	1,742,000
2022-06-02	3.100	3.100	3.010	3.040	2.538	1,385,000
2022-06-01	3.040	3.240	3.010	3.160	2.639	2,451,000
2022-05-31	2.830	3.160	2.770	3.060	2.555	3,633,000
2022-05-30	2.650	2.880	2.540	2.830	2.363	1,084,000

← NewerPage 18 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.