Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 6.000 | 6.250 | 5.890 | 6.050 | 4.969 | 1,037,000 |
| 2021-11-29 | 5.900 | 6.180 | 5.900 | 6.010 | 4.936 | 780,985 |
| 2021-11-26 | 6.000 | 6.420 | 5.980 | 6.100 | 5.010 | 3,806,000 |
| 2021-11-25 | 5.590 | 6.180 | 5.590 | 6.060 | 4.977 | 4,555,000 |
| 2021-11-24 | 5.470 | 5.720 | 5.470 | 5.590 | 4.591 | 1,118,000 |
| 2021-11-23 | 5.650 | 5.890 | 5.480 | 5.500 | 4.517 | 1,459,000 |
| 2021-11-22 | 5.860 | 5.880 | 5.550 | 5.680 | 4.665 | 2,125,000 |
| 2021-11-19 | 6.020 | 6.080 | 5.850 | 5.900 | 4.846 | 689,000 |
| 2021-11-18 | 5.960 | 6.040 | 5.750 | 5.910 | 4.854 | 2,084,015 |
| 2021-11-17 | 6.170 | 6.220 | 5.970 | 6.060 | 4.977 | 1,862,000 |
| 2021-11-16 | 6.200 | 6.390 | 6.100 | 6.170 | 5.067 | 1,769,000 |
| 2021-11-15 | 6.290 | 6.290 | 6.020 | 6.150 | 5.051 | 1,033,000 |
| 2021-11-12 | 6.230 | 6.600 | 6.140 | 6.170 | 5.067 | 6,195,500 |
| 2021-11-11 | 5.850 | 6.190 | 5.850 | 6.170 | 5.067 | 2,165,000 |
| 2021-11-10 | 5.920 | 6.040 | 5.610 | 5.850 | 4.805 | 2,380,000 |
| 2021-11-09 | 5.820 | 6.000 | 5.710 | 5.900 | 4.846 | 865,300 |
| 2021-11-08 | 5.500 | 5.850 | 5.300 | 5.760 | 4.731 | 3,958,000 |
| 2021-11-05 | 6.000 | 6.000 | 5.550 | 5.650 | 4.640 | 3,269,000 |
| 2021-11-04 | 6.080 | 6.130 | 5.650 | 5.980 | 4.911 | 6,702,843 |
| 2021-11-03 | 5.700 | 6.140 | 5.700 | 6.030 | 4.952 | 5,945,600 |
| 2021-11-02 | 6.190 | 6.250 | 5.610 | 5.630 | 4.624 | 7,439,000 |
| 2021-11-01 | 6.780 | 7.000 | 6.050 | 6.150 | 5.051 | 5,676,000 |
| 2021-10-29 | 6.200 | 6.780 | 6.160 | 6.630 | 5.445 | 6,623,000 |
| 2021-10-28 | 6.260 | 6.260 | 6.060 | 6.180 | 5.076 | 1,876,374 |
| 2021-10-27 | 6.300 | 6.310 | 6.060 | 6.260 | 5.141 | 3,757,000 |
| 2021-10-26 | 6.570 | 6.570 | 6.150 | 6.300 | 5.174 | 3,173,200 |
| 2021-10-25 | 6.480 | 6.740 | 6.380 | 6.390 | 5.248 | 2,861,000 |
| 2021-10-22 | 6.550 | 6.680 | 6.380 | 6.480 | 5.322 | 2,609,000 |
| 2021-10-21 | 6.840 | 6.930 | 6.300 | 6.540 | 5.371 | 5,001,000 |
| 2021-10-20 | 6.940 | 7.050 | 6.570 | 6.750 | 5.544 | 3,619,900 |
| 2021-10-19 | 6.920 | 7.280 | 6.920 | 6.940 | 5.700 | 1,821,000 |
| 2021-10-18 | 6.980 | 6.980 | 6.790 | 6.970 | 5.724 | 1,129,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.