Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.200 | 4.300 | 4.200 | 4.260 | 3.908 | 705,000 |
| 2025-02-04 | 4.230 | 4.250 | 4.160 | 4.200 | 3.853 | 1,335,000 |
| 2025-02-03 | 4.160 | 4.220 | 4.100 | 4.220 | 3.871 | 1,055,000 |
| 2025-01-28 | 4.080 | 4.130 | 4.060 | 4.100 | 3.761 | 158,000 |
| 2025-01-27 | 4.130 | 4.130 | 4.060 | 4.080 | 3.743 | 229,000 |
| 2025-01-24 | 4.120 | 4.180 | 4.070 | 4.070 | 3.734 | 639,000 |
| 2025-01-23 | 4.100 | 4.190 | 4.050 | 4.110 | 3.770 | 715,000 |
| 2025-01-22 | 4.130 | 4.170 | 4.070 | 4.130 | 3.789 | 386,000 |
| 2025-01-21 | 4.120 | 4.200 | 4.120 | 4.170 | 3.825 | 471,000 |
| 2025-01-20 | 4.160 | 4.190 | 4.120 | 4.120 | 3.780 | 463,000 |
| 2025-01-17 | 4.010 | 4.180 | 4.010 | 4.150 | 3.807 | 708,000 |
| 2025-01-16 | 4.090 | 4.100 | 4.030 | 4.030 | 3.697 | 485,007 |
| 2025-01-15 | 4.140 | 4.150 | 4.040 | 4.040 | 3.706 | 429,000 |
| 2025-01-14 | 4.000 | 4.130 | 4.000 | 4.130 | 3.789 | 627,000 |
| 2025-01-13 | 3.920 | 4.020 | 3.890 | 3.930 | 3.605 | 524,000 |
| 2025-01-10 | 4.050 | 4.080 | 3.900 | 3.920 | 3.596 | 410,000 |
| 2025-01-09 | 4.050 | 4.090 | 4.030 | 4.070 | 3.734 | 217,000 |
| 2025-01-08 | 4.020 | 4.040 | 3.970 | 4.020 | 3.688 | 357,000 |
| 2025-01-07 | 3.980 | 4.030 | 3.920 | 4.010 | 3.679 | 407,000 |
| 2025-01-06 | 3.940 | 4.020 | 3.940 | 3.970 | 3.642 | 953,000 |
| 2025-01-03 | 4.010 | 4.050 | 3.960 | 3.970 | 3.642 | 480,000 |
| 2025-01-02 | 4.160 | 4.160 | 4.010 | 4.020 | 3.688 | 465,842 |
| 2024-12-31 | 4.210 | 4.250 | 4.140 | 4.160 | 3.816 | 253,000 |
| 2024-12-30 | 4.150 | 4.210 | 4.150 | 4.180 | 3.835 | 544,000 |
| 2024-12-27 | 4.180 | 4.200 | 4.100 | 4.140 | 3.798 | 306,000 |
| 2024-12-24 | 4.190 | 4.220 | 4.150 | 4.180 | 3.835 | 192,000 |
| 2024-12-23 | 4.100 | 4.180 | 4.100 | 4.170 | 3.825 | 803,000 |
| 2024-12-20 | 4.150 | 4.180 | 4.060 | 4.060 | 3.724 | 800,000 |
| 2024-12-19 | 4.190 | 4.190 | 4.100 | 4.130 | 3.789 | 518,000 |
| 2024-12-18 | 4.200 | 4.280 | 4.200 | 4.230 | 3.880 | 834,000 |
| 2024-12-17 | 4.230 | 4.260 | 4.150 | 4.220 | 3.871 | 1,194,000 |
| 2024-12-16 | 4.140 | 4.300 | 4.140 | 4.220 | 3.871 | 1,328,000 |
| 2024-12-13 | 4.110 | 4.150 | 4.090 | 4.130 | 3.789 | 456,000 |
| 2024-12-12 | 4.090 | 4.160 | 4.000 | 4.140 | 3.798 | 1,032,000 |
| 2024-12-11 | 4.030 | 4.090 | 4.010 | 4.010 | 3.679 | 247,000 |
| 2024-12-10 | 4.100 | 4.130 | 4.020 | 4.030 | 3.697 | 847,000 |
| 2024-12-09 | 3.960 | 4.080 | 3.910 | 4.050 | 3.715 | 714,999 |
| 2024-12-06 | 3.940 | 4.030 | 3.940 | 3.970 | 3.642 | 359,990 |
| 2024-12-05 | 3.980 | 4.030 | 3.950 | 3.970 | 3.642 | 285,000 |
| 2024-12-04 | 3.950 | 4.050 | 3.920 | 4.050 | 3.715 | 472,000 |
| 2024-12-03 | 4.000 | 4.030 | 3.930 | 3.930 | 3.605 | 444,000 |
| 2024-12-02 | 3.910 | 4.070 | 3.910 | 4.000 | 3.669 | 1,011,000 |
| 2024-11-29 | 3.820 | 3.920 | 3.800 | 3.900 | 3.578 | 1,022,000 |
| 2024-11-28 | 3.760 | 3.890 | 3.730 | 3.840 | 3.523 | 640,000 |
| 2024-11-27 | 3.650 | 3.750 | 3.620 | 3.740 | 3.431 | 522,000 |
| 2024-11-26 | 3.570 | 3.650 | 3.540 | 3.620 | 3.321 | 475,000 |
| 2024-11-25 | 3.540 | 3.570 | 3.480 | 3.500 | 3.211 | 380,000 |
| 2024-11-22 | 3.560 | 3.660 | 3.480 | 3.530 | 3.238 | 1,275,000 |
| 2024-11-21 | 3.500 | 3.590 | 3.500 | 3.550 | 3.257 | 88,000 |
| 2024-11-20 | 3.570 | 3.600 | 3.550 | 3.550 | 3.257 | 104,000 |
| 2024-11-19 | 3.600 | 3.620 | 3.560 | 3.580 | 3.284 | 180,000 |
| 2024-11-18 | 3.560 | 3.590 | 3.560 | 3.570 | 3.275 | 119,000 |
| 2024-11-15 | 3.580 | 3.590 | 3.560 | 3.560 | 3.266 | 151,000 |
| 2024-11-14 | 3.650 | 3.650 | 3.520 | 3.520 | 3.229 | 463,000 |
| 2024-11-13 | 3.680 | 3.680 | 3.670 | 3.670 | 3.367 | 271,000 |
| 2024-11-12 | 3.710 | 3.780 | 3.660 | 3.680 | 3.376 | 2,009,000 |
| 2024-11-11 | 3.730 | 3.740 | 3.630 | 3.710 | 3.403 | 289,000 |
| 2024-11-08 | 3.780 | 3.830 | 3.730 | 3.740 | 3.431 | 740,000 |
| 2024-11-07 | 3.790 | 3.790 | 3.750 | 3.770 | 3.458 | 442,000 |
| 2024-11-06 | 3.800 | 3.880 | 3.780 | 3.790 | 3.477 | 784,000 |
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.