Modern Dental Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.220	4.400	4.220	4.390	4.119	1,257,000
2025-07-29	4.240	4.260	4.180	4.250	3.987	964,000
2025-07-28	4.250	4.260	4.200	4.240	3.978	824,000
2025-07-25	4.240	4.270	4.220	4.230	3.968	733,000
2025-07-24	4.150	4.250	4.150	4.250	3.987	632,000
2025-07-23	4.180	4.200	4.140	4.170	3.912	520,000
2025-07-22	4.150	4.200	4.150	4.160	3.903	463,000
2025-07-21	4.210	4.210	4.150	4.160	3.903	585,000
2025-07-18	4.180	4.180	4.100	4.170	3.912	924,000
2025-07-17	4.160	4.180	4.130	4.150	3.893	358,000
2025-07-16	4.180	4.190	4.140	4.190	3.931	593,000
2025-07-15	4.280	4.310	4.190	4.200	3.940	552,000
2025-07-14	4.300	4.340	4.280	4.280	4.015	469,000
2025-07-11	4.360	4.370	4.250	4.270	4.006	497,000
2025-07-10	4.300	4.350	4.290	4.350	4.081	483,000
2025-07-09	4.350	4.350	4.280	4.290	4.025	680,000
2025-07-08	4.300	4.380	4.300	4.350	4.081	273,000
2025-07-07	4.310	4.320	4.270	4.280	4.015	376,000
2025-07-04	4.300	4.360	4.300	4.320	4.053	341,000
2025-07-03	4.280	4.330	4.260	4.310	4.043	409,000
2025-07-02	4.260	4.310	4.260	4.300	4.034	410,000
2025-06-30	4.240	4.280	4.240	4.260	3.997	451,000
2025-06-27	4.220	4.240	4.180	4.240	3.978	195,000
2025-06-26	4.220	4.240	4.190	4.230	3.968	313,937
2025-06-25	4.220	4.250	4.180	4.230	3.968	522,000
2025-06-24	4.030	4.240	4.030	4.200	3.940	745,000
2025-06-23	4.000	4.150	4.000	4.100	3.846	476,000
2025-06-20	4.040	4.110	4.020	4.080	3.828	464,034
2025-06-19	4.130	4.130	4.000	4.020	3.771	741,000
2025-06-18	4.240	4.240	4.120	4.140	3.884	653,000
2025-06-17	4.240	4.270	4.210	4.240	3.978	428,000
2025-06-16	4.230	4.280	4.220	4.250	3.987	413,000
2025-06-13	4.240	4.260	4.200	4.260	3.997	949,000
2025-06-12	4.240	4.290	4.230	4.260	3.997	745,000
2025-06-11	4.230	4.260	4.210	4.230	3.968	594,000
2025-06-10	4.180	4.250	4.180	4.230	3.968	319,000
2025-06-09	4.150	4.190	4.130	4.180	3.922	754,000
2025-06-06	4.110	4.160	4.100	4.150	3.893	364,000
2025-06-05	4.140	4.150	4.080	4.120	3.865	634,000
2025-06-04	4.030	4.160	4.030	4.050	3.800	458,000
2025-06-03	4.120	4.160	4.060	4.080	3.828	347,000
2025-06-02	4.000	4.190	4.000	4.150	3.807	922,000
2025-05-30	4.050	4.050	3.940	4.010	3.679	1,901,000
2025-05-29	4.030	4.050	4.020	4.050	3.715	100,000
2025-05-28	4.000	4.060	4.000	4.030	3.697	114,000
2025-05-27	4.080	4.080	4.000	4.020	3.688	231,000
2025-05-26	4.110	4.110	4.000	4.000	3.669	228,000
2025-05-23	4.100	4.100	4.010	4.030	3.697	143,000
2025-05-22	4.050	4.080	4.010	4.060	3.724	742,000
2025-05-21	4.060	4.080	4.050	4.050	3.715	222,000
2025-05-20	4.040	4.090	4.010	4.060	3.724	333,000
2025-05-19	4.060	4.070	4.020	4.070	3.734	240,000
2025-05-16	4.000	4.080	3.970	4.080	3.743	728,000
2025-05-15	4.020	4.020	3.980	3.990	3.660	713,000
2025-05-14	4.080	4.110	4.000	4.020	3.688	553,000
2025-05-13	4.140	4.160	4.060	4.060	3.724	225,000
2025-05-12	4.130	4.170	4.130	4.140	3.798	274,000
2025-05-09	4.130	4.180	4.100	4.130	3.789	495,000
2025-05-08	4.110	4.160	4.110	4.110	3.770	149,000
2025-05-07	4.230	4.270	4.110	4.110	3.770	712,000

← NewerPage 6 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.