Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.240 | 5.240 | 5.170 | 5.190 | 4.967 | 116,000 |
| 2025-10-23 | 5.240 | 5.250 | 5.200 | 5.210 | 4.986 | 122,000 |
| 2025-10-22 | 5.350 | 5.350 | 5.200 | 5.250 | 5.024 | 112,000 |
| 2025-10-21 | 5.450 | 5.450 | 5.280 | 5.350 | 5.120 | 696,000 |
| 2025-10-20 | 5.250 | 5.400 | 5.250 | 5.360 | 5.129 | 360,000 |
| 2025-10-17 | 5.280 | 5.360 | 5.180 | 5.230 | 5.005 | 781,881 |
| 2025-10-16 | 5.350 | 5.380 | 5.290 | 5.300 | 5.072 | 277,000 |
| 2025-10-15 | 5.180 | 5.340 | 5.170 | 5.330 | 5.101 | 365,000 |
| 2025-10-14 | 5.450 | 5.450 | 5.150 | 5.200 | 4.976 | 774,000 |
| 2025-10-13 | 5.320 | 5.380 | 5.160 | 5.350 | 5.120 | 1,224,000 |
| 2025-10-10 | 5.500 | 5.570 | 5.460 | 5.520 | 5.282 | 481,000 |
| 2025-10-09 | 5.770 | 5.770 | 5.480 | 5.580 | 5.340 | 966,000 |
| 2025-10-08 | 5.700 | 5.720 | 5.540 | 5.660 | 5.416 | 688,000 |
| 2025-10-06 | 5.650 | 5.780 | 5.490 | 5.750 | 5.502 | 1,316,000 |
| 2025-10-03 | 5.370 | 5.620 | 5.360 | 5.570 | 5.330 | 1,490,000 |
| 2025-10-02 | 5.350 | 5.380 | 5.250 | 5.370 | 5.139 | 339,000 |
| 2025-09-30 | 5.250 | 5.300 | 5.220 | 5.250 | 5.024 | 326,000 |
| 2025-09-29 | 5.360 | 5.360 | 5.200 | 5.230 | 5.005 | 308,000 |
| 2025-09-26 | 5.270 | 5.270 | 5.180 | 5.190 | 4.967 | 521,000 |
| 2025-09-25 | 5.500 | 5.500 | 5.250 | 5.250 | 5.024 | 477,000 |
| 2025-09-24 | 5.430 | 5.450 | 5.380 | 5.400 | 5.168 | 401,000 |
| 2025-09-23 | 5.260 | 5.460 | 5.260 | 5.420 | 5.187 | 374,000 |
| 2025-09-22 | 5.310 | 5.410 | 5.260 | 5.380 | 5.148 | 324,000 |
| 2025-09-19 | 5.430 | 5.430 | 5.260 | 5.310 | 5.081 | 817,000 |
| 2025-09-18 | 5.500 | 5.500 | 5.240 | 5.330 | 5.101 | 701,000 |
| 2025-09-17 | 5.320 | 5.430 | 5.280 | 5.410 | 5.177 | 496,000 |
| 2025-09-16 | 5.480 | 5.480 | 5.330 | 5.380 | 5.148 | 580,500 |
| 2025-09-15 | 5.730 | 5.730 | 5.430 | 5.430 | 5.196 | 1,846,000 |
| 2025-09-12 | 5.650 | 5.810 | 5.600 | 5.670 | 5.426 | 1,436,100 |
| 2025-09-11 | 5.500 | 5.650 | 5.370 | 5.650 | 5.407 | 1,577,000 |
| 2025-09-10 | 5.400 | 5.530 | 5.300 | 5.510 | 5.273 | 1,001,000 |
| 2025-09-09 | 5.500 | 5.500 | 5.410 | 5.450 | 5.113 | 605,000 |
| 2025-09-08 | 5.390 | 5.540 | 5.390 | 5.500 | 5.160 | 631,937 |
| 2025-09-05 | 5.320 | 5.380 | 5.260 | 5.380 | 5.047 | 705,500 |
| 2025-09-04 | 5.290 | 5.320 | 5.220 | 5.320 | 4.991 | 406,000 |
| 2025-09-03 | 5.200 | 5.300 | 5.160 | 5.300 | 4.972 | 350,000 |
| 2025-09-02 | 5.250 | 5.250 | 5.150 | 5.220 | 4.897 | 586,000 |
| 2025-09-01 | 5.400 | 5.400 | 5.230 | 5.250 | 4.925 | 607,000 |
| 2025-08-29 | 5.300 | 5.500 | 5.270 | 5.300 | 4.972 | 1,017,000 |
| 2025-08-28 | 5.350 | 5.350 | 5.120 | 5.320 | 4.991 | 1,132,000 |
| 2025-08-27 | 5.450 | 5.460 | 5.310 | 5.330 | 5.000 | 622,000 |
| 2025-08-26 | 5.490 | 5.560 | 5.400 | 5.440 | 5.104 | 607,000 |
| 2025-08-25 | 5.480 | 5.490 | 5.420 | 5.480 | 5.141 | 731,000 |
| 2025-08-22 | 5.480 | 5.480 | 5.360 | 5.470 | 5.132 | 659,000 |
| 2025-08-21 | 5.450 | 5.500 | 5.360 | 5.460 | 5.122 | 770,937 |
| 2025-08-20 | 5.330 | 5.460 | 5.280 | 5.410 | 5.075 | 1,425,000 |
| 2025-08-19 | 5.470 | 5.470 | 5.250 | 5.310 | 4.982 | 1,942,000 |
| 2025-08-18 | 5.590 | 5.680 | 5.280 | 5.470 | 5.132 | 3,389,000 |
| 2025-08-15 | 5.080 | 5.630 | 5.000 | 5.600 | 5.254 | 8,159,819 |
| 2025-08-14 | 4.720 | 4.740 | 4.590 | 4.620 | 4.334 | 996,000 |
| 2025-08-13 | 4.700 | 4.740 | 4.600 | 4.720 | 4.428 | 919,000 |
| 2025-08-12 | 4.600 | 4.770 | 4.570 | 4.700 | 4.409 | 1,848,000 |
| 2025-08-11 | 4.430 | 4.590 | 4.430 | 4.570 | 4.287 | 999,000 |
| 2025-08-08 | 4.370 | 4.460 | 4.350 | 4.430 | 4.156 | 1,445,000 |
| 2025-08-07 | 4.330 | 4.390 | 4.330 | 4.340 | 4.072 | 502,000 |
| 2025-08-06 | 4.310 | 4.350 | 4.300 | 4.350 | 4.081 | 390,000 |
| 2025-08-05 | 4.300 | 4.360 | 4.280 | 4.290 | 4.025 | 651,000 |
| 2025-08-04 | 4.210 | 4.280 | 4.190 | 4.280 | 4.015 | 289,000 |
| 2025-08-01 | 4.300 | 4.300 | 4.220 | 4.240 | 3.978 | 364,874 |
| 2025-07-31 | 4.390 | 4.480 | 4.300 | 4.350 | 4.081 | 669,000 |
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.