Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.190 | 5.190 | 5.100 | 5.100 | 4.880 | 173,000 |
| 2026-01-21 | 5.050 | 5.180 | 5.020 | 5.120 | 4.900 | 736,000 |
| 2026-01-20 | 5.030 | 5.110 | 5.000 | 5.050 | 4.833 | 427,000 |
| 2026-01-19 | 5.190 | 5.190 | 4.960 | 4.960 | 4.746 | 1,250,000 |
| 2026-01-16 | 5.220 | 5.290 | 5.180 | 5.190 | 4.967 | 783,000 |
| 2026-01-15 | 5.230 | 5.230 | 5.130 | 5.180 | 4.957 | 441,000 |
| 2026-01-14 | 5.190 | 5.260 | 5.170 | 5.220 | 4.995 | 238,000 |
| 2026-01-13 | 5.320 | 5.320 | 5.150 | 5.150 | 4.928 | 498,000 |
| 2026-01-12 | 5.440 | 5.440 | 5.150 | 5.170 | 4.947 | 925,000 |
| 2026-01-09 | 5.540 | 5.550 | 5.250 | 5.280 | 5.053 | 704,000 |
| 2026-01-08 | 5.500 | 5.560 | 5.450 | 5.470 | 5.234 | 594,000 |
| 2026-01-07 | 5.480 | 5.500 | 5.420 | 5.470 | 5.234 | 482,000 |
| 2026-01-06 | 5.400 | 5.600 | 5.400 | 5.430 | 5.196 | 789,000 |
| 2026-01-05 | 5.350 | 5.470 | 5.350 | 5.430 | 5.196 | 842,000 |
| 2026-01-02 | 5.360 | 5.450 | 5.310 | 5.370 | 5.139 | 719,000 |
| 2025-12-31 | 5.320 | 5.380 | 5.310 | 5.330 | 5.101 | 132,000 |
| 2025-12-30 | 5.300 | 5.440 | 5.300 | 5.300 | 5.072 | 365,000 |
| 2025-12-29 | 5.420 | 5.480 | 5.400 | 5.410 | 5.177 | 224,000 |
| 2025-12-24 | 5.450 | 5.460 | 5.400 | 5.450 | 5.215 | 185,069 |
| 2025-12-23 | 5.400 | 5.460 | 5.390 | 5.450 | 5.215 | 247,000 |
| 2025-12-22 | 5.400 | 5.430 | 5.380 | 5.400 | 5.168 | 266,000 |
| 2025-12-19 | 5.430 | 5.490 | 5.430 | 5.460 | 5.225 | 41,000 |
| 2025-12-18 | 5.450 | 5.500 | 5.440 | 5.450 | 5.215 | 263,000 |
| 2025-12-17 | 5.400 | 5.430 | 5.390 | 5.430 | 5.196 | 98,000 |
| 2025-12-16 | 5.450 | 5.450 | 5.410 | 5.440 | 5.206 | 148,000 |
| 2025-12-15 | 5.480 | 5.530 | 5.400 | 5.430 | 5.196 | 706,000 |
| 2025-12-12 | 5.300 | 5.490 | 5.300 | 5.480 | 5.244 | 1,109,000 |
| 2025-12-11 | 5.280 | 5.310 | 5.250 | 5.250 | 5.024 | 314,000 |
| 2025-12-10 | 5.310 | 5.310 | 5.250 | 5.290 | 5.062 | 384,000 |
| 2025-12-09 | 5.180 | 5.320 | 5.160 | 5.320 | 5.091 | 351,000 |
| 2025-12-08 | 5.150 | 5.350 | 5.150 | 5.290 | 5.062 | 419,000 |
| 2025-12-05 | 5.130 | 5.200 | 5.080 | 5.140 | 4.919 | 319,000 |
| 2025-12-04 | 5.160 | 5.160 | 5.020 | 5.100 | 4.880 | 205,000 |
| 2025-12-03 | 5.150 | 5.180 | 5.090 | 5.130 | 4.909 | 379,000 |
| 2025-12-02 | 5.140 | 5.140 | 5.050 | 5.080 | 4.861 | 189,000 |
| 2025-12-01 | 5.100 | 5.170 | 5.070 | 5.120 | 4.900 | 262,000 |
| 2025-11-28 | 5.280 | 5.280 | 4.990 | 5.110 | 4.890 | 749,000 |
| 2025-11-27 | 5.010 | 5.280 | 5.010 | 5.210 | 4.986 | 388,000 |
| 2025-11-26 | 5.100 | 5.160 | 5.090 | 5.090 | 4.871 | 59,000 |
| 2025-11-25 | 5.050 | 5.150 | 5.030 | 5.100 | 4.880 | 93,600 |
| 2025-11-24 | 5.040 | 5.090 | 5.010 | 5.030 | 4.813 | 87,000 |
| 2025-11-21 | 5.070 | 5.140 | 4.920 | 4.980 | 4.766 | 575,000 |
| 2025-11-20 | 5.070 | 5.220 | 5.070 | 5.150 | 4.928 | 106,000 |
| 2025-11-19 | 5.090 | 5.100 | 5.040 | 5.070 | 4.852 | 273,000 |
| 2025-11-18 | 5.290 | 5.290 | 5.050 | 5.090 | 4.871 | 810,000 |
| 2025-11-17 | 5.200 | 5.300 | 5.190 | 5.200 | 4.976 | 189,000 |
| 2025-11-14 | 5.270 | 5.270 | 5.190 | 5.190 | 4.967 | 265,000 |
| 2025-11-13 | 5.290 | 5.310 | 5.260 | 5.290 | 5.062 | 88,000 |
| 2025-11-12 | 5.300 | 5.340 | 5.240 | 5.260 | 5.034 | 126,000 |
| 2025-11-11 | 5.300 | 5.350 | 5.280 | 5.340 | 5.110 | 409,000 |
| 2025-11-10 | 5.340 | 5.360 | 5.300 | 5.330 | 5.101 | 88,000 |
| 2025-11-07 | 5.500 | 5.500 | 5.320 | 5.340 | 5.110 | 270,000 |
| 2025-11-06 | 5.480 | 5.600 | 5.470 | 5.480 | 5.244 | 507,000 |
| 2025-11-05 | 5.500 | 5.570 | 5.500 | 5.570 | 5.330 | 917,937 |
| 2025-11-04 | 5.410 | 5.560 | 5.330 | 5.550 | 5.311 | 1,060,000 |
| 2025-11-03 | 5.270 | 5.400 | 5.240 | 5.310 | 5.081 | 198,000 |
| 2025-10-31 | 5.210 | 5.270 | 5.210 | 5.220 | 4.995 | 182,000 |
| 2025-10-30 | 5.310 | 5.310 | 5.200 | 5.220 | 4.995 | 294,000 |
| 2025-10-28 | 5.250 | 5.300 | 5.170 | 5.210 | 4.986 | 312,009 |
| 2025-10-27 | 5.200 | 5.320 | 5.200 | 5.320 | 5.091 | 206,000 |
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.