Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.650	2.670	2.540	2.560	2.138	632,000
2022-05-26	2.660	2.660	2.590	2.630	2.196	652,000
2022-05-25	2.630	2.710	2.610	2.680	2.201	324,000
2022-05-24	2.800	2.800	2.650	2.650	2.176	1,043,000
2022-05-23	2.870	2.870	2.790	2.800	2.300	532,000
2022-05-20	2.810	2.880	2.750	2.870	2.357	776,000
2022-05-19	2.670	2.750	2.600	2.680	2.201	480,000
2022-05-18	2.800	2.800	2.680	2.710	2.226	540,000
2022-05-17	2.730	2.780	2.660	2.740	2.250	544,000
2022-05-16	2.670	2.700	2.600	2.650	2.176	706,000
2022-05-13	2.580	2.660	2.560	2.660	2.185	1,186,000
2022-05-12	2.520	2.610	2.500	2.520	2.070	848,000
2022-05-11	2.520	2.670	2.520	2.520	2.070	2,156,000
2022-05-10	2.610	2.610	2.450	2.520	2.070	2,992,000
2022-05-06	2.830	2.860	2.650	2.670	2.193	1,994,997
2022-05-05	2.900	2.900	2.820	2.830	2.324	395,008
2022-05-04	2.900	2.900	2.820	2.830	2.324	589,010
2022-05-03	2.900	2.940	2.760	2.900	2.382	813,013
2022-04-29	2.840	2.990	2.800	2.900	2.382	1,400,000
2022-04-28	2.830	2.880	2.790	2.820	2.316	640,013
2022-04-27	2.850	2.850	2.740	2.810	2.308	1,609,016
2022-04-26	2.870	2.930	2.800	2.840	2.333	1,171,016
2022-04-25	2.970	2.980	2.810	2.820	2.316	2,086,013
2022-04-22	2.930	3.010	2.820	3.000	2.464	1,492,005
2022-04-21	3.030	3.030	2.950	2.960	2.431	1,007,000
2022-04-20	3.090	3.090	3.000	3.010	2.472	972,624
2022-04-19	3.120	3.120	3.010	3.060	2.513	700,000
2022-04-14	3.040	3.180	3.040	3.090	2.538	1,566,003
2022-04-13	3.040	3.120	2.970	3.030	2.489	1,211,000
2022-04-12	3.090	3.160	2.960	3.040	2.497	1,998,000
2022-04-11	3.270	3.290	3.000	3.010	2.472	3,215,641
2022-04-08	3.240	3.300	3.130	3.270	2.686	1,680,000
2022-04-07	3.440	3.440	3.200	3.200	2.628	2,629,000
2022-04-06	3.360	3.640	3.290	3.450	2.833	5,434,950
2022-04-04	2.990	3.450	2.990	3.370	2.768	4,729,000
2022-04-01	2.910	3.050	2.900	3.000	2.464	2,617,000
2022-03-31	3.100	3.110	2.920	2.990	2.456	3,075,000
2022-03-30	3.000	3.200	2.970	3.110	2.554	8,692,000
2022-03-29	3.100	3.100	2.980	3.030	2.489	1,775,000
2022-03-28	3.040	3.070	2.940	3.050	2.505	1,219,000
2022-03-25	3.280	3.280	3.020	3.040	2.497	3,033,000
2022-03-24	3.230	3.320	3.120	3.250	2.669	2,158,000
2022-03-23	3.150	3.340	3.130	3.230	2.653	2,799,000
2022-03-22	3.100	3.160	2.940	3.130	2.571	3,817,000
2022-03-21	3.070	3.330	2.980	3.040	2.497	5,402,000
2022-03-18	3.030	3.100	2.920	3.050	2.505	4,575,000
2022-03-17	3.000	3.150	2.950	3.030	2.489	10,648,000
2022-03-16	2.880	2.930	2.710	2.890	2.374	11,009,000
2022-03-15	2.950	3.190	2.820	2.870	2.357	5,073,000
2022-03-14	3.430	3.430	3.010	3.040	2.497	4,613,000
2022-03-11	3.680	3.680	3.380	3.510	2.883	1,193,000
2022-03-10	3.700	3.750	3.640	3.700	3.039	1,653,000
2022-03-09	3.600	3.670	3.310	3.650	2.998	2,176,000
2022-03-08	3.640	3.740	3.560	3.580	2.940	2,298,000
2022-03-07	3.760	3.760	3.540	3.690	3.031	4,805,404
2022-03-04	4.000	4.010	3.730	3.760	3.088	1,552,359
2022-03-03	4.020	4.130	4.000	4.050	3.326	876,000
2022-03-02	4.070	4.080	4.000	4.020	3.302	432,000
2022-03-01	4.050	4.150	4.040	4.130	3.392	426,000
2022-02-28	4.140	4.150	4.000	4.050	3.326	652,000

← NewerPage 19 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.