Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.750 | 7.750 | 7.430 | 7.450 | 7.315 | 1,245,000 |
| 2026-07-22 | 7.950 | 8.000 | 7.730 | 7.740 | 7.600 | 846,000 |
| 2026-07-21 | 7.550 | 7.890 | 7.550 | 7.870 | 7.728 | 1,701,000 |
| 2026-07-20 | 7.350 | 7.550 | 7.320 | 7.550 | 7.413 | 1,148,000 |
| 2026-07-17 | 7.500 | 7.590 | 7.200 | 7.350 | 7.217 | 1,274,970 |
| 2026-07-16 | 7.700 | 7.750 | 7.390 | 7.500 | 7.364 | 780,000 |
| 2026-07-15 | 7.250 | 7.750 | 7.250 | 7.700 | 7.561 | 3,202,005 |
| 2026-07-14 | 7.010 | 7.320 | 7.000 | 7.240 | 7.109 | 2,459,000 |
| 2026-07-13 | 6.880 | 7.080 | 6.830 | 7.000 | 6.873 | 1,474,000 |
| 2026-07-10 | 7.100 | 7.100 | 6.610 | 6.910 | 6.785 | 778,000 |
| 2026-07-09 | 6.910 | 7.050 | 6.750 | 6.970 | 6.844 | 885,000 |
| 2026-07-08 | 6.910 | 6.970 | 6.810 | 6.920 | 6.795 | 658,000 |
| 2026-07-07 | 6.700 | 6.980 | 6.680 | 6.980 | 6.854 | 1,096,513 |
| 2026-07-06 | 6.580 | 7.070 | 6.560 | 6.810 | 6.687 | 2,197,000 |
| 2026-07-03 | 6.110 | 6.690 | 6.110 | 6.580 | 6.461 | 3,509,380 |
| 2026-07-02 | 5.900 | 6.300 | 5.900 | 6.140 | 6.029 | 1,821,000 |
| 2026-06-30 | 5.860 | 6.000 | 5.790 | 5.960 | 5.852 | 821,000 |
| 2026-06-29 | 5.850 | 5.970 | 5.810 | 5.910 | 5.803 | 601,000 |
| 2026-06-26 | 5.890 | 5.890 | 5.750 | 5.850 | 5.744 | 542,970 |
| 2026-06-25 | 5.860 | 5.980 | 5.790 | 5.910 | 5.803 | 427,998 |
| 2026-06-24 | 5.900 | 5.900 | 5.840 | 5.860 | 5.754 | 147,000 |
| 2026-06-23 | 5.800 | 6.050 | 5.800 | 5.930 | 5.823 | 633,001 |
| 2026-06-22 | 5.790 | 5.910 | 5.700 | 5.840 | 5.734 | 605,000 |
| 2026-06-18 | 5.810 | 5.840 | 5.760 | 5.790 | 5.685 | 189,000 |
| 2026-06-17 | 5.870 | 6.000 | 5.790 | 5.840 | 5.734 | 673,690 |
| 2026-06-16 | 6.040 | 6.040 | 5.840 | 5.840 | 5.734 | 279,999 |
| 2026-06-15 | 5.920 | 6.000 | 5.880 | 5.990 | 5.882 | 555,000 |
| 2026-06-12 | 5.960 | 6.000 | 5.900 | 5.920 | 5.813 | 201,000 |
| 2026-06-11 | 5.990 | 6.170 | 5.910 | 5.960 | 5.852 | 659,059 |
| 2026-06-10 | 5.990 | 5.990 | 5.830 | 5.870 | 5.764 | 137,000 |
| 2026-06-09 | 5.890 | 5.890 | 5.740 | 5.890 | 5.783 | 381,000 |
| 2026-06-08 | 5.810 | 5.830 | 5.730 | 5.780 | 5.675 | 384,000 |
| 2026-06-05 | 6.010 | 6.010 | 5.810 | 5.810 | 5.705 | 290,999 |
| 2026-06-04 | 5.800 | 6.100 | 5.800 | 5.980 | 5.872 | 1,507,000 |
| 2026-06-03 | 5.860 | 5.860 | 5.670 | 5.790 | 5.685 | 705,000 |
| 2026-06-02 | 5.910 | 5.970 | 5.830 | 5.900 | 5.646 | 677,000 |
| 2026-06-01 | 5.880 | 6.000 | 5.880 | 5.950 | 5.694 | 647,000 |
| 2026-05-29 | 5.650 | 5.920 | 5.630 | 5.780 | 5.531 | 1,767,000 |
| 2026-05-28 | 5.700 | 5.700 | 5.520 | 5.600 | 5.359 | 1,147,000 |
| 2026-05-27 | 5.800 | 5.800 | 5.600 | 5.690 | 5.445 | 663,000 |
| 2026-05-26 | 5.770 | 5.880 | 5.690 | 5.800 | 5.550 | 859,000 |
| 2026-05-22 | 5.700 | 5.770 | 5.700 | 5.770 | 5.522 | 248,000 |
| 2026-05-21 | 5.750 | 5.890 | 5.700 | 5.700 | 5.455 | 211,000 |
| 2026-05-20 | 5.750 | 5.790 | 5.650 | 5.750 | 5.502 | 256,000 |
| 2026-05-19 | 5.660 | 5.720 | 5.570 | 5.720 | 5.474 | 409,000 |
| 2026-05-18 | 5.790 | 5.890 | 5.640 | 5.700 | 5.455 | 471,000 |
| 2026-05-15 | 5.840 | 5.840 | 5.660 | 5.790 | 5.541 | 1,039,000 |
| 2026-05-14 | 5.810 | 5.870 | 5.730 | 5.790 | 5.541 | 642,000 |
| 2026-05-13 | 5.910 | 5.910 | 5.830 | 5.860 | 5.608 | 437,998 |
| 2026-05-12 | 6.000 | 6.010 | 5.860 | 5.860 | 5.608 | 498,000 |
| 2026-05-11 | 6.140 | 6.140 | 5.980 | 5.980 | 5.723 | 357,000 |
| 2026-05-08 | 6.180 | 6.270 | 6.100 | 6.120 | 5.857 | 457,937 |
| 2026-05-07 | 6.110 | 6.200 | 6.010 | 6.130 | 5.866 | 720,000 |
| 2026-05-06 | 6.050 | 6.060 | 5.950 | 5.960 | 5.703 | 698,000 |
| 2026-05-05 | 6.050 | 6.110 | 5.980 | 6.040 | 5.780 | 660,000 |
| 2026-05-04 | 6.030 | 6.110 | 6.030 | 6.040 | 5.780 | 158,000 |
| 2026-04-30 | 6.160 | 6.280 | 5.980 | 6.000 | 5.742 | 864,000 |
| 2026-04-29 | 6.120 | 6.190 | 6.100 | 6.150 | 5.885 | 232,000 |
| 2026-04-28 | 6.120 | 6.200 | 6.050 | 6.080 | 5.818 | 306,000 |
| 2026-04-27 | 5.970 | 6.120 | 5.970 | 6.080 | 5.818 | 343,000 |
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.