Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.140	4.150	4.000	4.050	3.326	652,000
2022-02-25	4.140	4.250	4.100	4.140	3.400	739,374
2022-02-24	4.280	4.350	4.130	4.140	3.400	1,925,000
2022-02-23	4.220	4.430	4.200	4.380	3.597	1,707,000
2022-02-22	4.200	4.260	4.150	4.180	3.433	2,180,000
2022-02-21	4.250	4.340	4.180	4.260	3.499	773,800
2022-02-18	4.270	4.310	4.220	4.250	3.491	905,000
2022-02-17	4.440	4.440	4.280	4.310	3.540	1,018,057
2022-02-16	4.330	4.430	4.310	4.350	3.573	968,000
2022-02-15	4.180	4.500	4.180	4.330	3.556	2,777,000
2022-02-14	4.350	4.350	4.150	4.180	3.433	1,581,000
2022-02-11	4.310	4.430	4.240	4.290	3.523	2,289,000
2022-02-10	4.300	4.530	4.240	4.430	3.638	5,465,000
2022-02-09	4.700	4.700	4.200	4.250	3.491	5,878,000
2022-02-08	4.650	4.700	4.330	4.670	3.835	3,595,000
2022-02-07	4.600	4.920	4.600	4.680	3.844	2,684,000
2022-02-04	4.610	4.800	4.550	4.650	3.819	1,563,000
2022-01-31	4.840	4.880	4.620	4.660	3.827	1,508,000
2022-01-28	5.120	5.120	4.830	4.880	4.008	1,238,000
2022-01-27	4.910	5.150	4.830	5.120	4.205	1,609,000
2022-01-26	4.990	5.070	4.900	5.030	4.131	1,473,000
2022-01-25	5.000	5.090	4.840	4.880	4.008	1,538,000
2022-01-24	4.980	5.230	4.980	5.110	4.197	1,790,000
2022-01-21	4.800	5.070	4.760	4.960	4.074	3,597,000
2022-01-20	4.970	4.990	4.850	4.850	3.983	1,468,000
2022-01-19	4.850	5.000	4.850	4.930	4.049	671,000
2022-01-18	4.760	4.950	4.760	4.880	4.008	1,654,996
2022-01-17	5.100	5.110	4.800	4.800	3.942	2,836,000
2022-01-14	5.170	5.240	5.050	5.100	4.189	2,772,498
2022-01-13	5.700	5.770	5.180	5.210	4.279	1,805,000
2022-01-12	5.280	5.660	5.150	5.630	4.624	2,066,000
2022-01-11	5.270	5.440	5.210	5.280	4.336	749,000
2022-01-10	5.050	5.280	4.970	5.270	4.328	960,000
2022-01-07	5.120	5.250	5.000	5.090	4.180	1,424,000
2022-01-06	5.240	5.340	5.000	5.210	4.279	2,707,004
2022-01-05	5.300	5.550	5.040	5.420	4.451	2,742,000
2022-01-04	5.490	5.500	5.280	5.350	4.394	1,503,000
2022-01-03	5.540	5.640	5.250	5.500	4.517	1,630,000
2021-12-31	5.490	5.720	5.470	5.540	4.550	856,000
2021-12-30	5.530	5.580	5.320	5.320	4.369	1,065,000
2021-12-29	5.600	5.670	5.480	5.530	4.542	1,146,905
2021-12-28	5.700	5.790	5.570	5.610	4.607	547,000
2021-12-24	5.840	5.840	5.660	5.760	4.731	236,000
2021-12-23	5.750	5.840	5.640	5.810	4.772	511,241
2021-12-22	5.690	5.910	5.680	5.750	4.722	1,788,000
2021-12-21	5.650	5.690	5.460	5.580	4.583	1,620,376
2021-12-20	5.870	6.000	5.640	5.700	4.681	1,962,000
2021-12-17	6.120	6.120	5.820	5.900	4.846	1,774,000
2021-12-16	6.030	6.150	5.940	6.130	5.035	974,000
2021-12-15	6.000	6.220	5.790	5.940	4.879	1,953,000
2021-12-14	6.000	6.250	6.000	6.060	4.977	777,000
2021-12-13	6.330	6.380	6.000	6.090	5.002	1,052,000
2021-12-10	6.450	6.630	6.250	6.310	5.182	1,586,000
2021-12-09	6.260	6.640	6.260	6.600	5.421	1,952,000
2021-12-08	5.970	6.300	5.970	6.270	5.150	1,429,000
2021-12-07	5.810	6.050	5.810	6.000	4.928	861,000
2021-12-06	6.280	6.370	5.700	5.900	4.846	3,066,057
2021-12-03	6.360	6.520	6.250	6.250	5.133	1,223,473
2021-12-02	6.500	6.840	6.120	6.320	5.191	3,956,000
2021-12-01	6.140	6.860	6.120	6.580	5.404	8,414,000

← NewerPage 20 of 21 · 1,230 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.