Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.230 | 4.270 | 4.110 | 4.110 | 3.770 | 712,000 |
| 2025-05-06 | 4.280 | 4.280 | 4.180 | 4.230 | 3.880 | 346,000 |
| 2025-05-02 | 4.110 | 4.230 | 4.110 | 4.220 | 3.871 | 221,024 |
| 2025-04-30 | 4.180 | 4.190 | 4.130 | 4.170 | 3.825 | 326,000 |
| 2025-04-29 | 4.340 | 4.340 | 4.180 | 4.180 | 3.835 | 382,000 |
| 2025-04-28 | 4.300 | 4.380 | 4.280 | 4.340 | 3.981 | 373,000 |
| 2025-04-25 | 4.220 | 4.320 | 4.220 | 4.300 | 3.945 | 734,000 |
| 2025-04-24 | 4.150 | 4.260 | 4.150 | 4.190 | 3.844 | 777,000 |
| 2025-04-23 | 4.250 | 4.280 | 4.160 | 4.170 | 3.825 | 579,842 |
| 2025-04-22 | 4.150 | 4.280 | 4.150 | 4.280 | 3.926 | 1,077,000 |
| 2025-04-17 | 4.210 | 4.270 | 4.160 | 4.240 | 3.890 | 703,000 |
| 2025-04-16 | 4.230 | 4.350 | 4.220 | 4.270 | 3.917 | 1,517,000 |
| 2025-04-15 | 4.120 | 4.230 | 4.120 | 4.230 | 3.880 | 979,000 |
| 2025-04-14 | 4.070 | 4.190 | 4.040 | 4.110 | 3.770 | 1,359,000 |
| 2025-04-11 | 4.000 | 4.090 | 4.000 | 4.030 | 3.697 | 552,000 |
| 2025-04-10 | 4.030 | 4.070 | 4.000 | 4.000 | 3.669 | 1,276,000 |
| 2025-04-09 | 3.950 | 4.070 | 3.880 | 4.010 | 3.679 | 3,518,000 |
| 2025-04-08 | 3.800 | 4.010 | 3.800 | 3.970 | 3.642 | 2,138,646 |
| 2025-04-07 | 3.850 | 3.870 | 3.700 | 3.810 | 3.495 | 4,893,000 |
| 2025-04-03 | 4.060 | 4.130 | 4.030 | 4.110 | 3.770 | 1,566,000 |
| 2025-04-02 | 4.030 | 4.180 | 4.020 | 4.120 | 3.780 | 2,489,805 |
| 2025-04-01 | 3.830 | 4.010 | 3.830 | 3.990 | 3.660 | 2,267,000 |
| 2025-03-31 | 3.800 | 3.840 | 3.790 | 3.800 | 3.486 | 1,321,000 |
| 2025-03-28 | 3.910 | 3.910 | 3.760 | 3.770 | 3.458 | 1,252,000 |
| 2025-03-27 | 3.900 | 3.930 | 3.830 | 3.910 | 3.587 | 1,441,000 |
| 2025-03-26 | 3.900 | 3.940 | 3.860 | 3.870 | 3.550 | 394,000 |
| 2025-03-25 | 3.850 | 3.910 | 3.830 | 3.910 | 3.587 | 302,000 |
| 2025-03-24 | 3.950 | 3.960 | 3.860 | 3.890 | 3.569 | 333,000 |
| 2025-03-21 | 4.000 | 4.000 | 3.900 | 3.920 | 3.596 | 671,000 |
| 2025-03-20 | 3.920 | 4.030 | 3.890 | 3.950 | 3.624 | 1,014,000 |
| 2025-03-19 | 3.930 | 3.980 | 3.880 | 3.880 | 3.559 | 929,000 |
| 2025-03-18 | 3.950 | 3.990 | 3.930 | 3.940 | 3.614 | 682,000 |
| 2025-03-17 | 3.990 | 3.990 | 3.930 | 3.940 | 3.614 | 545,000 |
| 2025-03-14 | 3.950 | 4.020 | 3.910 | 3.990 | 3.660 | 687,000 |
| 2025-03-13 | 3.890 | 3.950 | 3.870 | 3.920 | 3.596 | 1,129,000 |
| 2025-03-12 | 3.940 | 3.960 | 3.860 | 3.910 | 3.587 | 321,000 |
| 2025-03-11 | 3.780 | 3.930 | 3.780 | 3.920 | 3.596 | 900,000 |
| 2025-03-10 | 3.860 | 3.870 | 3.790 | 3.860 | 3.541 | 820,000 |
| 2025-03-07 | 3.910 | 3.940 | 3.830 | 3.830 | 3.514 | 368,000 |
| 2025-03-06 | 3.900 | 3.960 | 3.900 | 3.910 | 3.587 | 643,400 |
| 2025-03-05 | 3.850 | 3.900 | 3.820 | 3.880 | 3.559 | 423,000 |
| 2025-03-04 | 3.860 | 3.910 | 3.820 | 3.900 | 3.578 | 667,000 |
| 2025-03-03 | 3.850 | 3.910 | 3.850 | 3.880 | 3.559 | 277,000 |
| 2025-02-28 | 3.910 | 3.910 | 3.820 | 3.850 | 3.532 | 738,000 |
| 2025-02-27 | 3.910 | 3.910 | 3.840 | 3.850 | 3.532 | 348,000 |
| 2025-02-26 | 3.820 | 3.960 | 3.810 | 3.880 | 3.559 | 806,000 |
| 2025-02-25 | 3.850 | 3.900 | 3.810 | 3.810 | 3.495 | 566,842 |
| 2025-02-24 | 3.830 | 3.900 | 3.770 | 3.880 | 3.559 | 943,000 |
| 2025-02-21 | 3.840 | 3.850 | 3.750 | 3.770 | 3.458 | 1,066,000 |
| 2025-02-20 | 3.810 | 3.870 | 3.800 | 3.830 | 3.514 | 356,000 |
| 2025-02-19 | 3.880 | 3.900 | 3.750 | 3.810 | 3.495 | 2,857,000 |
| 2025-02-18 | 3.870 | 3.900 | 3.820 | 3.880 | 3.559 | 614,201 |
| 2025-02-17 | 4.040 | 4.040 | 3.860 | 3.860 | 3.541 | 1,238,000 |
| 2025-02-14 | 3.950 | 4.090 | 3.950 | 3.980 | 3.651 | 768,000 |
| 2025-02-13 | 4.080 | 4.080 | 3.900 | 3.920 | 3.596 | 1,058,000 |
| 2025-02-12 | 4.000 | 4.120 | 3.960 | 4.050 | 3.715 | 853,000 |
| 2025-02-11 | 4.110 | 4.110 | 4.010 | 4.010 | 3.679 | 356,000 |
| 2025-02-10 | 4.200 | 4.200 | 4.060 | 4.110 | 3.770 | 1,007,000 |
| 2025-02-07 | 4.230 | 4.240 | 4.160 | 4.220 | 3.871 | 944,000 |
| 2025-02-06 | 4.300 | 4.400 | 4.210 | 4.210 | 3.862 | 1,539,000 |
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.