Modern Dental Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.425 | 7.660 | 7.425 | 7.555 | 7.555 | 228,000 |
| 2026-10-15 | 7.720 | 7.765 | 7.400 | 7.440 | 7.440 | 158,000 |
| 2026-10-14 | 7.510 | 7.850 | 7.510 | 7.765 | 7.765 | 152,000 |
| 2026-10-13 | 7.605 | 7.810 | 7.400 | 7.705 | 7.705 | 341,000 |
| 2026-10-12 | 7.580 | 7.640 | 7.530 | 7.560 | 7.560 | 249,810 |
| 2026-10-09 | 7.390 | 7.660 | 7.390 | 7.640 | 7.640 | 351,429 |
| 2026-10-08 | 7.800 | 7.890 | 7.380 | 7.410 | 7.410 | 498,415 |
| 2026-10-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 9,000 |
| 2026-10-06 | 7.825 | 8.120 | 7.720 | 7.840 | 7.840 | 124,000 |
| 2026-10-05 | 7.700 | 7.825 | 7.700 | 7.800 | 7.800 | 50,000 |
| 2026-10-02 | 8.120 | 8.120 | 7.720 | 7.750 | 7.750 | 324,000 |
| 2026-09-30 | 8.030 | 8.125 | 7.850 | 7.900 | 7.900 | 209,937 |
| 2026-09-29 | 8.240 | 8.240 | 7.890 | 7.970 | 7.970 | 259,000 |
| 2026-09-28 | 8.245 | 8.245 | 7.855 | 7.985 | 7.985 | 250,000 |
| 2026-09-25 | 8.010 | 8.300 | 7.950 | 8.005 | 8.005 | 199,000 |
| 2026-09-24 | 8.010 | 8.250 | 8.010 | 8.010 | 8.010 | 324,779 |
| 2026-09-23 | 8.020 | 8.250 | 8.020 | 8.100 | 8.100 | 176,937 |
| 2026-09-22 | 8.065 | 8.120 | 7.860 | 8.080 | 8.080 | 185,000 |
| 2026-09-21 | 7.905 | 8.370 | 7.895 | 8.050 | 8.050 | 565,000 |
| 2026-09-18 | 7.850 | 7.990 | 7.760 | 7.915 | 7.915 | 358,917 |
| 2026-09-17 | 7.820 | 7.820 | 7.690 | 7.775 | 7.775 | 243,000 |
| 2026-09-16 | 7.800 | 7.905 | 7.635 | 7.840 | 7.840 | 502,083 |
| 2026-09-15 | 7.430 | 7.890 | 7.430 | 7.600 | 7.600 | 358,000 |
| 2026-09-14 | 7.400 | 7.575 | 7.370 | 7.430 | 7.430 | 583,000 |
| 2026-09-11 | 7.500 | 7.615 | 7.410 | 7.450 | 7.450 | 433,000 |
| 2026-09-10 | 7.550 | 7.730 | 7.480 | 7.480 | 7.480 | 732,000 |
| 2026-09-09 | 7.825 | 7.830 | 7.650 | 7.655 | 7.655 | 247,437 |
| 2026-09-08 | 7.830 | 7.930 | 7.610 | 7.735 | 7.595 | 540,000 |
| 2026-09-07 | 8.010 | 8.020 | 7.720 | 7.775 | 7.634 | 679,000 |
| 2026-09-04 | 7.905 | 8.475 | 7.805 | 7.900 | 7.757 | 627,000 |
| 2026-09-03 | 7.920 | 7.995 | 7.815 | 7.910 | 7.767 | 372,000 |
| 2026-09-02 | 8.020 | 8.070 | 7.710 | 7.825 | 7.683 | 610,000 |
| 2026-09-01 | 8.330 | 8.385 | 7.980 | 8.070 | 7.924 | 464,000 |
| 2026-08-31 | 8.250 | 8.365 | 8.120 | 8.270 | 8.120 | 374,000 |
| 2026-08-28 | 8.185 | 8.460 | 7.860 | 8.200 | 8.052 | 1,709,000 |
| 2026-08-27 | 8.450 | 8.500 | 8.190 | 8.385 | 8.233 | 1,132,120 |
| 2026-08-26 | 8.300 | 8.465 | 8.205 | 8.450 | 8.297 | 1,421,900 |
| 2026-08-25 | 8.545 | 8.545 | 8.240 | 8.285 | 8.135 | 1,363,937 |
| 2026-08-24 | 8.375 | 8.520 | 8.040 | 8.420 | 8.268 | 1,168,000 |
| 2026-08-21 | 8.190 | 8.365 | 8.015 | 8.220 | 8.071 | 410,312 |
| 2026-08-20 | 8.200 | 8.475 | 8.140 | 8.195 | 8.047 | 333,000 |
| 2026-08-19 | 8.345 | 8.345 | 8.115 | 8.230 | 8.081 | 424,000 |
| 2026-08-18 | 8.490 | 8.490 | 8.150 | 8.260 | 8.111 | 684,496 |
| 2026-08-17 | 8.270 | 8.480 | 7.965 | 8.385 | 8.233 | 1,931,874 |
| 2026-08-14 | 7.840 | 8.450 | 7.750 | 8.280 | 8.130 | 4,097,146 |
| 2026-08-13 | 7.365 | 7.485 | 7.270 | 7.400 | 7.266 | 474,000 |
| 2026-08-12 | 7.500 | 7.500 | 7.240 | 7.360 | 7.227 | 660,000 |
| 2026-08-11 | 7.475 | 7.500 | 7.300 | 7.390 | 7.256 | 593,000 |
| 2026-08-10 | 7.500 | 7.695 | 7.325 | 7.350 | 7.217 | 1,106,000 |
| 2026-08-07 | 7.620 | 7.730 | 7.400 | 7.520 | 7.384 | 460,905 |
| 2026-08-06 | 7.600 | 7.700 | 7.560 | 7.620 | 7.482 | 527,000 |
| 2026-08-05 | 7.605 | 7.765 | 7.550 | 7.635 | 7.497 | 294,000 |
| 2026-08-04 | 7.790 | 7.805 | 7.585 | 7.665 | 7.526 | 329,500 |
| 2026-08-03 | 7.720 | 7.850 | 7.545 | 7.750 | 7.610 | 945,000 |
| 2026-07-31 | 7.770 | 7.780 | 7.500 | 7.690 | 7.551 | 596,487 |
| 2026-07-30 | 7.700 | 7.700 | 7.390 | 7.550 | 7.413 | 1,479,000 |
| 2026-07-29 | 7.700 | 7.810 | 7.600 | 7.700 | 7.561 | 418,000 |
| 2026-07-28 | 7.800 | 7.980 | 7.550 | 7.750 | 7.610 | 893,000 |
| 2026-07-27 | 7.620 | 7.970 | 7.620 | 7.750 | 7.610 | 1,417,000 |
| 2026-07-24 | 7.440 | 7.620 | 7.400 | 7.620 | 7.482 | 900,000 |
Page 1 of 3 · 125 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.