Modern Chinese Medicine Group Co., Ltd. - 1643.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.7	0.69	0.69	0.73	0.69	537,000
September 04, 2025	0.63	0.69	0.69	0.74	0.62	540,000
September 03, 2025	0.67	0.68	0.68	0.69	0.67	285,000
September 02, 2025	0.66	0.7	0.7	0.71	0.66	114,000
September 01, 2025	0.7	0.68	0.68	0.71	0.67	450,000
August 29, 2025	0.72	0.7	0.7	0.72	0.68	960,000
August 28, 2025	0.71	0.72	0.72	0.74	0.71	402,000
August 27, 2025	0.74	0.72	0.72	0.78	0.71	1.42M
August 26, 2025	0.74	0.74	0.74	0.75	0.73	669,000
August 25, 2025	0.73	0.74	0.74	0.75	0.73	765,000
August 22, 2025	0.73	0.72	0.72	0.76	0.71	1.2M
August 21, 2025	0.73	0.71	0.71	0.73	0.71	243,000
August 20, 2025	0.66	0.73	0.73	0.74	0.66	1.5M
August 19, 2025	0.63	0.67	0.67	0.69	0.61	2.13M
August 18, 2025	0.68	0.62	0.62	0.69	0.61	2.41M
August 15, 2025	0.68	0.69	0.69	0.69	0.67	711,000
August 14, 2025	0.66	0.68	0.68	0.7	0.66	432,000
August 13, 2025	0.67	0.69	0.69	0.69	0.67	177,000
August 12, 2025	0.69	0.67	0.67	0.69	0.67	51,000
August 11, 2025	0.67	0.68	0.68	0.73	0.67	549,000
August 08, 2025	0.68	0.67	0.67	0.69	0.67	99,000
August 07, 2025	0.67	0.68	0.68	0.7	0.65	1.2M
August 06, 2025	0.64	0.71	0.71	0.71	0.64	948,000
August 05, 2025	0.68	0.66	0.66	0.69	0.63	1.44M
August 04, 2025	0.68	0.68	0.68	0.71	0.67	819,000
August 01, 2025	0.67	0.66	0.66	0.7	0.65	2.3M
July 31, 2025	0.64	0.68	0.68	0.68	0.64	825,000
July 30, 2025	0.63	0.64	0.64	0.66	0.61	669,000
July 29, 2025	0.64	0.63	0.63	0.66	0.63	657,000
July 28, 2025	0.64	0.64	0.64	0.64	0.63	72,000
July 25, 2025	0.65	0.64	0.64	0.65	0.6	594,000
July 24, 2025	0.57	0.65	0.65	0.67	0.55	3.02M
July 23, 2025	0.58	0.57	0.57	0.6	0.51	2.54M
July 22, 2025	0.6	0.6	0.6	0.62	0.59	711,000
July 21, 2025	0.63	0.61	0.61	0.64	0.59	2.09M
July 18, 2025	0.75	0.64	0.64	0.79	0.61	7.95M
July 17, 2025	0.66	0.75	0.75	0.81	0.66	16.68M
July 16, 2025	0.54	0.65	0.65	0.66	0.52	7.98M
July 15, 2025	0.48	0.56	0.56	0.57	0.47	4.54M
July 14, 2025	0.47	0.49	0.49	0.5	0.44	918,000
July 11, 2025	0.44	0.47	0.47	0.47	0.4	1.8M
July 10, 2025	0.52	0.45	0.45	0.52	0.41	5.33M
July 09, 2025	0.53	0.5	0.5	0.55	0.49	5.1M
July 08, 2025	0.46	0.52	0.52	0.53	0.46	4.95M
July 07, 2025	0.45	0.46	0.46	0.47	0.45	1.52M
July 04, 2025	0.45	0.45	0.45	0.45	0.43	1.18M
July 03, 2025	0.43	0.44	0.44	0.45	0.42	2.85M
July 02, 2025	0.38	0.43	0.43	0.43	0.38	3.46M
June 30, 2025	0.37	0.38	0.38	0.38	0.37	1.62M
June 27, 2025	0.36	0.36	0.36	0.36	0.36	105,000
June 26, 2025	0.36	0.36	0.36	0.37	0.35	327,000
June 25, 2025	0.37	0.36	0.36	0.37	0.36	156,000
June 24, 2025	0.37	0.37	0.37	0.37	0.37	48,000
June 23, 2025	0.37	0.37	0.37	0.38	0.36	237,000
June 20, 2025	0.35	0.35	0.35	0.36	0.35	255,000
June 19, 2025	0.36	0.35	0.35	0.36	0.35	141,000
June 18, 2025	0.35	0.36	0.36	0.36	0.35	24,000
June 17, 2025	0.37	0.36	0.36	0.37	0.36	39,000
June 16, 2025	0.35	0.37	0.37	0.37	0.35	99,000
June 13, 2025	0.36	0.36	0.36	0.36	0.36	102,000

Modern Chinese Medicine Group Co., Ltd. (1643.HK) HKSE