Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.760 | 3.820 | 3.750 | 3.780 | 3.468 | 262,000 |
| 2024-11-04 | 3.800 | 3.830 | 3.750 | 3.760 | 3.449 | 540,000 |
| 2024-11-01 | 3.750 | 3.790 | 3.750 | 3.780 | 3.468 | 385,000 |
| 2024-10-31 | 3.750 | 3.810 | 3.750 | 3.750 | 3.440 | 654,000 |
| 2024-10-30 | 3.740 | 3.790 | 3.720 | 3.760 | 3.449 | 897,000 |
| 2024-10-29 | 3.690 | 3.760 | 3.650 | 3.740 | 3.431 | 1,359,000 |
| 2024-10-28 | 3.650 | 3.750 | 3.620 | 3.690 | 3.385 | 1,076,000 |
| 2024-10-25 | 3.480 | 3.620 | 3.460 | 3.620 | 3.321 | 664,000 |
| 2024-10-24 | 3.550 | 3.550 | 3.430 | 3.480 | 3.192 | 947,000 |
| 2024-10-23 | 3.560 | 3.570 | 3.510 | 3.570 | 3.275 | 375,728 |
| 2024-10-22 | 3.500 | 3.650 | 3.480 | 3.560 | 3.266 | 441,000 |
| 2024-10-21 | 3.680 | 3.680 | 3.520 | 3.520 | 3.229 | 603,000 |
| 2024-10-18 | 3.550 | 3.610 | 3.500 | 3.600 | 3.303 | 600,000 |
| 2024-10-17 | 3.440 | 3.670 | 3.440 | 3.500 | 3.211 | 1,083,000 |
| 2024-10-16 | 3.530 | 3.600 | 3.440 | 3.460 | 3.174 | 2,049,000 |
| 2024-10-15 | 3.650 | 3.650 | 3.460 | 3.530 | 3.238 | 2,016,000 |
| 2024-10-14 | 3.860 | 3.860 | 3.610 | 3.680 | 3.376 | 1,905,041 |
| 2024-10-10 | 3.880 | 3.940 | 3.750 | 3.860 | 3.541 | 1,251,000 |
| 2024-10-09 | 4.000 | 4.010 | 3.780 | 3.870 | 3.550 | 1,731,000 |
| 2024-10-08 | 4.500 | 4.540 | 3.960 | 3.960 | 3.633 | 4,596,000 |
| 2024-10-07 | 4.080 | 4.390 | 4.060 | 4.380 | 4.018 | 3,678,002 |
| 2024-10-04 | 4.050 | 4.100 | 4.000 | 4.090 | 3.752 | 2,642,000 |
| 2024-10-03 | 4.180 | 4.180 | 3.880 | 4.060 | 3.724 | 2,568,100 |
| 2024-10-02 | 4.250 | 4.250 | 4.040 | 4.190 | 3.844 | 5,418,998 |
| 2024-09-30 | 4.100 | 4.240 | 4.040 | 4.180 | 3.835 | 2,827,000 |
| 2024-09-27 | 3.960 | 4.140 | 3.850 | 4.050 | 3.715 | 2,300,000 |
| 2024-09-26 | 3.770 | 3.920 | 3.770 | 3.920 | 3.596 | 1,725,000 |
| 2024-09-25 | 3.840 | 3.930 | 3.740 | 3.760 | 3.449 | 591,000 |
| 2024-09-24 | 3.760 | 3.800 | 3.680 | 3.770 | 3.458 | 761,545 |
| 2024-09-23 | 3.860 | 3.880 | 3.740 | 3.760 | 3.449 | 773,000 |
| 2024-09-20 | 3.980 | 3.980 | 3.850 | 3.850 | 3.532 | 135,000 |
| 2024-09-19 | 3.860 | 3.990 | 3.860 | 3.900 | 3.578 | 508,000 |
| 2024-09-17 | 3.830 | 3.860 | 3.830 | 3.830 | 3.514 | 158,000 |
| 2024-09-16 | 3.720 | 3.930 | 3.720 | 3.920 | 3.596 | 448,000 |
| 2024-09-13 | 3.840 | 3.900 | 3.800 | 3.810 | 3.495 | 181,000 |
| 2024-09-12 | 3.830 | 3.940 | 3.830 | 3.830 | 3.514 | 356,000 |
| 2024-09-11 | 3.900 | 3.910 | 3.850 | 3.860 | 3.541 | 176,000 |
| 2024-09-10 | 4.040 | 4.100 | 3.960 | 4.030 | 3.624 | 539,000 |
| 2024-09-09 | 4.010 | 4.120 | 4.010 | 4.040 | 3.633 | 952,000 |
| 2024-09-05 | 4.030 | 4.150 | 4.030 | 4.120 | 3.705 | 1,033,000 |
| 2024-09-04 | 3.950 | 4.100 | 3.860 | 4.040 | 3.633 | 959,000 |
| 2024-09-03 | 3.900 | 4.100 | 3.900 | 3.990 | 3.588 | 1,570,000 |
| 2024-09-02 | 3.780 | 3.950 | 3.740 | 3.930 | 3.534 | 1,451,000 |
| 2024-08-30 | 3.840 | 3.870 | 3.710 | 3.770 | 3.390 | 1,436,581 |
| 2024-08-29 | 3.700 | 3.930 | 3.700 | 3.860 | 3.471 | 311,000 |
| 2024-08-28 | 3.700 | 3.780 | 3.700 | 3.760 | 3.381 | 402,000 |
| 2024-08-27 | 3.790 | 3.800 | 3.700 | 3.750 | 3.372 | 164,000 |
| 2024-08-26 | 3.690 | 3.790 | 3.690 | 3.760 | 3.381 | 206,000 |
| 2024-08-23 | 3.710 | 3.730 | 3.610 | 3.680 | 3.309 | 459,000 |
| 2024-08-22 | 3.700 | 3.830 | 3.610 | 3.830 | 3.444 | 626,000 |
| 2024-08-21 | 3.840 | 3.850 | 3.670 | 3.700 | 3.327 | 1,298,000 |
| 2024-08-20 | 3.960 | 3.960 | 3.830 | 3.880 | 3.489 | 514,000 |
| 2024-08-19 | 4.050 | 4.080 | 3.910 | 3.930 | 3.534 | 253,000 |
| 2024-08-16 | 3.930 | 4.060 | 3.880 | 4.050 | 3.642 | 622,000 |
| 2024-08-15 | 4.000 | 4.000 | 3.850 | 3.850 | 3.462 | 341,000 |
| 2024-08-14 | 4.080 | 4.080 | 4.000 | 4.000 | 3.597 | 289,000 |
| 2024-08-13 | 4.120 | 4.120 | 4.060 | 4.110 | 3.696 | 61,000 |
| 2024-08-12 | 4.160 | 4.160 | 4.080 | 4.130 | 3.714 | 130,000 |
| 2024-08-09 | 4.140 | 4.230 | 4.140 | 4.160 | 3.740 | 235,000 |
| 2024-08-08 | 4.060 | 4.170 | 4.060 | 4.100 | 3.687 | 194,000 |
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.