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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.13	1.09	1.09	1.13	1.08	111,000
February 16, 2026	1.03	1.13	1.13	1.14	1.03	144,000
February 13, 2026	1.16	1.11	1.11	1.16	1.07	1.52M
February 12, 2026	0.92	1.16	1.16	1.17	0.92	8.46M
February 11, 2026	0.83	0.98	0.98	1.06	0.83	2.18M
February 10, 2026	0.89	0.93	0.93	1.07	0.89	6.88M
February 09, 2026	0.8	0.89	0.89	0.92	0.8	2.42M
February 06, 2026	0.8	0.77	0.77	0.8	0.75	1.7M
February 05, 2026	0.79	0.8	0.8	0.8	0.77	1.4M
February 04, 2026	0.92	0.81	0.81	0.92	0.79	10.05M
February 03, 2026	0.88	0.92	0.92	1	0.88	8.2M
February 02, 2026	0.71	0.87	0.87	0.9	0.7	3.87M
January 30, 2026	0.77	0.73	0.73	0.81	0.7	705,000
January 29, 2026	0.76	0.78	0.78	0.82	0.76	2.49M
January 28, 2026	0.74	0.77	0.77	0.8	0.74	2.05M
January 27, 2026	0.73	0.74	0.74	0.75	0.7	2.17M
January 26, 2026	0.72	0.72	0.72	0.73	0.7	894,000
January 23, 2026	0.7	0.7	0.7	0.73	0.7	678,000
January 22, 2026	0.72	0.7	0.7	0.76	0.7	1.07M
January 21, 2026	0.74	0.72	0.72	0.76	0.72	747,000
January 20, 2026	0.7	0.74	0.74	0.77	0.68	2.94M
January 19, 2026	0.71	0.69	0.69	0.72	0.69	1.09M
January 16, 2026	0.71	0.69	0.69	0.71	0.69	759,000
January 15, 2026	0.69	0.7	0.7	0.71	0.69	1.18M
January 14, 2026	0.71	0.69	0.69	0.72	0.69	711,000
January 13, 2026	0.7	0.7	0.7	0.73	0.7	1.37M
January 12, 2026	0.67	0.69	0.69	0.73	0.67	1.72M
January 09, 2026	0.67	0.67	0.67	0.71	0.65	1.29M
January 08, 2026	0.58	0.67	0.67	0.69	0.55	2.04M
January 07, 2026	0.52	0.56	0.56	0.6	0.51	735,000
January 06, 2026	0.5	0.51	0.51	0.51	0.5	75,000
January 05, 2026	0.51	0.5	0.5	0.51	0.5	288,000
January 02, 2026	0.51	0.51	0.51	0.51	0.5	117,000
December 31, 2025	0.5	0.51	0.51	0.51	0.5	234,000
December 30, 2025	0.51	0.51	0.51	0.51	0.51	87,000
December 29, 2025	0.51	0.51	0.51	0.51	0.51	93,000
December 24, 2025	0.51	0.51	0.51	0.51	0.5	54,000
December 23, 2025	0.54	0.51	0.51	0.54	0.51	363,000
December 22, 2025	0.55	0.54	0.54	0.55	0.54	48,000
December 19, 2025	0.55	0.52	0.52	0.55	0.52	33,000
December 18, 2025	0.53	0.53	0.53	0.53	0.53	0
December 17, 2025	0.53	0.53	0.53	0.53	0.53	0
December 16, 2025	0.55	0.53	0.53	0.55	0.53	141,000
December 15, 2025	0.57	0.54	0.54	0.57	0.53	114,000
December 12, 2025	0.52	0.5	0.5	0.53	0.49	696,000
December 11, 2025	0.54	0.53	0.53	0.54	0.53	144,000
December 10, 2025	0.55	0.55	0.55	0.55	0.54	39,000
December 09, 2025	0.57	0.55	0.55	0.57	0.55	99,000
December 08, 2025	0.59	0.57	0.57	0.59	0.55	624,000
December 05, 2025	0.63	0.6	0.6	0.65	0.59	396,000
December 04, 2025	0.63	0.6	0.6	0.63	0.6	156,000
December 03, 2025	0.65	0.64	0.64	0.65	0.64	114,000
December 02, 2025	0.65	0.65	0.65	0.72	0.64	1.11M
December 01, 2025	0.65	0.65	0.65	0.71	0.65	156,000
November 28, 2025	0.66	0.65	0.65	0.66	0.64	213,000
November 27, 2025	0.67	0.65	0.65	0.67	0.65	288,000
November 26, 2025	0.67	0.66	0.66	0.67	0.66	345,000
November 25, 2025	0.67	0.67	0.67	0.67	0.65	585,000
November 24, 2025	0.7	0.67	0.67	0.75	0.67	225,000
November 21, 2025	0.67	0.67	0.67	0.67	0.67	75,000

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