Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.020	6.040	5.930	5.950	5.694	306,000
2026-04-23	6.040	6.150	5.910	6.040	5.780	1,086,000
2026-04-22	6.110	6.130	6.010	6.060	5.799	619,000
2026-04-21	6.170	6.230	6.080	6.110	5.847	552,000
2026-04-20	6.200	6.200	6.070	6.190	5.923	715,000
2026-04-17	6.490	6.490	6.150	6.190	5.923	1,116,000
2026-04-16	6.460	6.550	6.400	6.490	6.211	691,000
2026-04-15	6.220	6.640	6.220	6.460	6.182	1,588,874
2026-04-14	6.340	6.430	6.210	6.220	5.952	706,000
2026-04-13	6.280	6.400	6.250	6.330	6.057	378,000
2026-04-10	6.320	6.420	6.260	6.280	6.010	535,000
2026-04-09	6.450	6.450	6.160	6.270	6.000	1,717,000
2026-04-08	6.190	6.420	6.180	6.420	6.144	935,000
2026-04-02	6.200	6.300	6.070	6.130	5.866	385,000
2026-04-01	6.200	6.280	6.180	6.250	5.981	450,000
2026-03-31	6.340	6.350	6.100	6.130	5.866	539,000
2026-03-30	6.000	6.410	6.000	6.330	6.057	1,202,000
2026-03-27	6.200	6.240	5.840	6.130	5.866	1,180,000
2026-03-26	6.290	6.410	6.130	6.180	5.914	532,000
2026-03-25	6.400	6.540	6.300	6.350	6.077	475,000
2026-03-24	6.120	6.420	6.120	6.400	6.124	849,000
2026-03-23	6.190	6.190	5.970	6.100	5.837	1,255,000
2026-03-20	6.320	6.400	6.170	6.250	5.981	1,032,000
2026-03-19	6.450	6.510	6.300	6.400	6.124	1,080,300
2026-03-18	6.630	6.770	6.350	6.380	6.105	3,024,000
2026-03-17	6.190	6.780	6.190	6.670	6.383	6,207,842
2026-03-16	5.600	5.770	5.560	5.760	5.512	602,000
2026-03-13	5.630	5.860	5.630	5.720	5.474	480,000
2026-03-12	5.670	5.800	5.630	5.750	5.502	909,000
2026-03-11	5.650	5.740	5.570	5.620	5.378	833,000
2026-03-10	5.600	5.650	5.560	5.620	5.378	455,000
2026-03-09	5.550	5.570	5.430	5.510	5.273	694,000
2026-03-06	5.610	5.720	5.610	5.680	5.435	158,000
2026-03-05	5.690	5.790	5.650	5.730	5.483	426,000
2026-03-04	5.610	5.650	5.510	5.630	5.388	470,000
2026-03-03	5.760	5.760	5.600	5.600	5.359	735,000
2026-03-02	5.810	5.840	5.710	5.760	5.512	531,000
2026-02-27	5.810	5.890	5.810	5.860	5.608	392,000
2026-02-26	5.880	5.930	5.810	5.810	5.560	458,000
2026-02-25	6.020	6.020	5.850	5.880	5.627	703,400
2026-02-24	5.900	6.000	5.830	5.950	5.694	1,046,000
2026-02-23	5.920	5.940	5.850	5.860	5.608	487,000
2026-02-20	5.850	6.000	5.800	5.860	5.608	646,000
2026-02-16	5.800	5.850	5.790	5.850	5.598	150,000
2026-02-13	5.890	5.890	5.760	5.850	5.598	425,000
2026-02-12	5.860	5.930	5.770	5.860	5.608	773,000
2026-02-11	5.850	5.980	5.850	5.900	5.646	1,149,000
2026-02-10	5.900	5.910	5.800	5.880	5.627	734,001
2026-02-09	5.890	6.040	5.810	5.900	5.646	1,166,000
2026-02-06	5.720	5.860	5.720	5.840	5.589	585,937
2026-02-05	5.740	5.860	5.550	5.860	5.608	917,000
2026-02-04	5.770	5.830	5.720	5.730	5.483	799,000
2026-02-03	6.040	6.040	5.790	5.870	5.617	483,000
2026-02-02	5.890	6.140	5.730	5.870	5.617	1,730,000
2026-01-30	5.920	5.980	5.870	5.890	5.636	831,000
2026-01-29	6.070	6.070	5.860	5.960	5.703	948,000
2026-01-28	5.960	6.150	5.960	6.070	5.809	1,200,000
2026-01-27	5.950	6.160	5.820	5.960	5.703	3,163,000
2026-01-26	5.690	6.080	5.690	6.000	5.742	7,620,600
2026-01-23	5.160	5.180	5.120	5.170	4.947	168,000

← NewerPage 3 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.